Intrusion (INTZ) Price: 0.62

Intrusion, Inc. (INTZ)

0.62 -0.03 (-4.53%) USD | NASDAQ | Oct 29, 16:00

0.62 0.00 (0.00%) After-Hours: 19:03

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 28, 2026	0.5816	0.6798	0.5816	0.6494	62742.00
Oct 27, 2026	0.5554	0.60	0.5554	0.5816	16340.00
Oct 26, 2026	0.5889	0.6052	0.57	0.5723	27702.00
Oct 23, 2026	0.53	0.5799	0.53	0.579	88838.00
Oct 22, 2026	0.57	0.5980	0.5152	0.5449	95204.00
Oct 21, 2026	0.6103	0.6287	0.5003	0.5601	122118.0
Oct 20, 2026	0.6101	0.63	0.61	0.6101	17385.00
Oct 19, 2026	0.62	0.63	0.61	0.61	34866.00
Oct 16, 2026	0.6298	0.6498	0.62	0.629	42086.00
Oct 15, 2026	0.636	0.6499	0.62	0.6282	37746.00
Oct 14, 2026	0.6403	0.6757	0.6291	0.6543	50559.00
Oct 13, 2026	0.64	0.6628	0.64	0.6492	21252.00
Oct 12, 2026	0.675	0.684	0.6303	0.6403	48225.00
Oct 09, 2026	0.691	0.7092	0.625	0.6614	153261.0
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

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