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 Total Return Price : 0.61 for Sept. 18, 2026
Total Return Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Total Return Price Data
| Date | Value |
|---|---|
| September 18, 2026 | 0.61 |
| September 17, 2026 | 0.7611 |
| September 16, 2026 | 0.77 |
| September 15, 2026 | 0.8008 |
| September 14, 2026 | 0.8898 |
| September 11, 2026 | 0.845 |
| September 10, 2026 | 0.8222 |
| September 09, 2026 | 0.838 |
| September 08, 2026 | 0.8461 |
| September 04, 2026 | 0.78 |
| September 03, 2026 | 0.8274 |
| September 02, 2026 | 0.855 |
| September 01, 2026 | 0.855 |
| August 31, 2026 | 0.90 |
| August 28, 2026 | 0.7946 |
| August 27, 2026 | 0.81 |
| August 26, 2026 | 0.692 |
| August 25, 2026 | 0.60 |
| August 24, 2026 | 0.6224 |
| August 21, 2026 | 0.64 |
| August 20, 2026 | 0.635 |
| August 19, 2026 | 0.634 |
| August 18, 2026 | 0.6321 |
| August 17, 2026 | 0.6499 |
| August 14, 2026 | 0.6704 |
| Date | Value |
|---|---|
| August 13, 2026 | 0.67 |
| August 12, 2026 | 0.6601 |
| August 11, 2026 | 0.8182 |
| August 10, 2026 | 0.7581 |
| August 07, 2026 | 0.7588 |
| August 06, 2026 | 0.76 |
| August 05, 2026 | 0.769 |
| August 04, 2026 | 0.7742 |
| August 03, 2026 | 0.77 |
| July 31, 2026 | 0.77 |
| July 30, 2026 | 0.79 |
| July 29, 2026 | 0.76 |
| July 28, 2026 | 0.777 |
| July 27, 2026 | 0.75 |
| July 24, 2026 | 0.75 |
| July 23, 2026 | 0.75 |
| July 22, 2026 | 0.8145 |
| July 21, 2026 | 0.8555 |
| July 20, 2026 | 0.917 |
| July 17, 2026 | 0.9176 |
| July 16, 2026 | 0.9074 |
| July 15, 2026 | 0.9058 |
| July 14, 2026 | 0.9283 |
| July 13, 2026 | 1.02 |
| July 10, 2026 | 0.936 |
Total Return Price Definition
The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions.
Total Return Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Total Return Price Benchmarks
| SideChannel, Inc. | 1.556 |
| Rubrik, Inc. | 106.71 |
| Agilysys, Inc. | 100.13 |
| Digimarc Corp. | 5.00 |
| Synopsys, Inc. | 384.97 |