Intrusion (INTZ) Price: 0.6534

Intrusion, Inc. (INTZ)

0.6534 -0.03 (-4.50%) USD | NASDAQ | Oct 09, 15:42

Price Chart

Historical Price Data

View and export this data back to 2004. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 08, 2026	0.7082	0.7082	0.6811	0.6842	47925.00
Oct 07, 2026	0.729	0.7398	0.6901	0.7004	32986.00
Oct 06, 2026	0.69	0.7131	0.69	0.7101	48292.00
Oct 05, 2026	0.7144	0.7411	0.69	0.69	39230.00
Oct 02, 2026	0.71	0.7327	0.6988	0.719	73330.00
Oct 01, 2026	0.7223	0.7223	0.71	0.7102	20060.00
Sep 30, 2026	0.7127	0.7699	0.7005	0.7202	74771.00
Sep 29, 2026	0.661	0.7572	0.661	0.7347	115328.0
Sep 28, 2026	0.71	0.7173	0.67	0.6741	81699.00
Sep 25, 2026	0.7222	0.7498	0.70	0.7107	34680.00
Sep 24, 2026	0.7574	0.7597	0.7205	0.7301	36209.00
Sep 23, 2026	0.7595	0.80	0.723	0.76	65814.00
Sep 22, 2026	0.763	0.7893	0.70	0.751	147423.0
Sep 21, 2026	0.7002	0.80	0.68	0.7514	315538.0
Sep 18, 2026	0.7505	0.7998	0.61	0.61	329809.0
Sep 17, 2026	0.7351	0.7798	0.7302	0.7611	65405.00
Sep 16, 2026	0.78	0.7952	0.7522	0.77	42764.00
Sep 15, 2026	0.8631	0.8631	0.80	0.8008	48809.00
Sep 14, 2026	0.8196	0.9359	0.8093	0.8898	129564.0
Sep 11, 2026	0.8044	0.8454	0.7903	0.845	59403.00
Sep 10, 2026	0.8250	0.8258	0.80	0.8222	61942.00
Sep 09, 2026	0.8318	0.8498	0.8028	0.838	95356.00
Sep 08, 2026	0.78	0.8461	0.7525	0.8461	177697.0
Sep 04, 2026	0.8125	0.8125	0.76	0.78	126408.0
Sep 03, 2026	0.8301	0.8688	0.8006	0.8274	218008.0

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks