Intrusion, Inc. (INTZ)
0.61
-0.15
(-19.85%)
USD |
NASDAQ |
Sep 18, 16:00
0.67
+0.06
(+9.84%)
After-Hours: 20:00
Intrusion Price : 0.61 for Sept. 18, 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 |
|---|---|---|---|---|---|
| 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 |
| Sep 02, 2026 | 0.828 | 0.88 | 0.8237 | 0.855 | 133935.0 |
| Sep 01, 2026 | 0.8998 | 0.8998 | 0.8004 | 0.855 | 176735.0 |
| Aug 31, 2026 | 0.78 | 0.9299 | 0.7506 | 0.90 | 588826.0 |
| 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 |
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. | 1.556 |
| Rubrik, Inc. | 106.71 |
| Agilysys, Inc. | 100.13 |
| Digimarc Corp. | 5.00 |
| Synopsys, Inc. | 384.97 |
Price Related Metrics
| PS Ratio | 2.127 |
| Price to Book Value | 4.974 |
| Earnings Yield | -89.89% |
| Market Cap | 13.88M |