Intrusion, Inc. (INTZ)
0.7946
-0.02
(-1.90%)
USD |
NASDAQ |
Aug 28, 16:00
0.7727
-0.02
(-2.76%)
After-Hours: 20:00
Intrusion Price : 0.7946 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 0.8182 | 0.878 | 0.76 | 0.7946 | 836143.0 |
| Aug 27, 2026 | 0.7182 | 0.85 | 0.6915 | 0.81 | 1.199M |
| Aug 26, 2026 | 0.612 | 0.70 | 0.5962 | 0.692 | 223413.0 |
| Aug 25, 2026 | 0.6231 | 0.65 | 0.593 | 0.60 | 329849.0 |
| Aug 24, 2026 | 0.65 | 0.6595 | 0.6211 | 0.6224 | 187639.0 |
| Aug 21, 2026 | 0.6302 | 0.6504 | 0.6302 | 0.64 | 186390.0 |
| Aug 20, 2026 | 0.6581 | 0.6581 | 0.629 | 0.635 | 123181.0 |
| Aug 19, 2026 | 0.626 | 0.6699 | 0.62 | 0.634 | 74680.00 |
| Aug 18, 2026 | 0.6407 | 0.6694 | 0.63 | 0.6321 | 134370.0 |
| Aug 17, 2026 | 0.6666 | 0.6799 | 0.64 | 0.6499 | 197961.0 |
| Aug 14, 2026 | 0.6601 | 0.68 | 0.6601 | 0.6704 | 147061.0 |
| Aug 13, 2026 | 0.6615 | 0.6797 | 0.66 | 0.67 | 310042.0 |
| Aug 12, 2026 | 0.70 | 0.706 | 0.6537 | 0.6601 | 443707.0 |
| Aug 11, 2026 | 0.72 | 0.8199 | 0.72 | 0.8182 | 305851.0 |
| Aug 10, 2026 | 0.75 | 0.76 | 0.7114 | 0.7581 | 195045.0 |
| Aug 07, 2026 | 0.7521 | 0.7724 | 0.7503 | 0.7588 | 201732.0 |
| Aug 06, 2026 | 0.7603 | 0.7925 | 0.7504 | 0.76 | 93712.00 |
| Aug 05, 2026 | 0.7746 | 0.7985 | 0.7556 | 0.769 | 89870.00 |
| Aug 04, 2026 | 0.762 | 0.7804 | 0.7611 | 0.7742 | 202101.0 |
| Aug 03, 2026 | 0.7588 | 0.80 | 0.751 | 0.77 | 167531.0 |
| Jul 31, 2026 | 0.7801 | 0.7884 | 0.7451 | 0.77 | 252630.0 |
| Jul 30, 2026 | 0.7345 | 0.7929 | 0.7345 | 0.79 | 288133.0 |
| Jul 29, 2026 | 0.778 | 0.778 | 0.7316 | 0.76 | 161420.0 |
| Jul 28, 2026 | 0.7368 | 0.78 | 0.72 | 0.777 | 270340.0 |
| Jul 27, 2026 | 0.7501 | 0.7684 | 0.7402 | 0.75 | 369395.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| SideChannel, Inc. | 1.37 |
| Rubrik, Inc. | 93.05 |
| Agilysys, Inc. | 117.88 |
| Digimarc Corp. | 6.01 |
| Synopsys, Inc. | 442.61 |
Price Related Metrics
| PS Ratio | 2.771 |
| Price to Book Value | 6.479 |
| Earnings Yield | -69.00% |
| Market Cap | 18.08M |