Intrusion Inc. - INTZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 03, 2025	3.89	4.2	4.2	5.2	3.75	13.83M
January 02, 2025	4.03	3.78	3.78	4.45	3.52	19.21M
December 31, 2024	4.58	3.08	3.08	4.95	2.81	15.07M
December 30, 2024	4.42	5.68	5.68	7.34	4.2	132.97M
December 27, 2024	2.02	2.16	2.16	2.35	1.11	185.34M
December 26, 2024	0.38	0.45	0.45	0.61	0.38	7.25M
December 24, 2024	0.36	0.37	0.37	0.38	0.36	140,964
December 23, 2024	0.41	0.36	0.36	0.41	0.35	377,329
December 20, 2024	0.44	0.4	0.4	0.45	0.4	241,240
December 19, 2024	0.44	0.43	0.43	0.45	0.42	84,200
December 18, 2024	0.45	0.43	0.43	0.46	0.43	146,597
December 17, 2024	0.45	0.45	0.45	0.46	0.44	121,596
December 16, 2024	0.46	0.45	0.45	0.47	0.43	201,800
December 13, 2024	0.48	0.47	0.47	0.49	0.45	110,643
December 12, 2024	0.52	0.49	0.49	0.53	0.47	191,873
December 11, 2024	0.57	0.52	0.52	0.57	0.52	289,500
December 10, 2024	0.58	0.58	0.58	0.59	0.55	157,400
December 09, 2024	0.59	0.58	0.58	0.59	0.56	302,308
December 06, 2024	0.6	0.6	0.6	0.63	0.58	2.41M
December 05, 2024	0.57	0.6	0.6	0.62	0.56	210,342
December 04, 2024	0.54	0.56	0.56	0.59	0.53	294,011
December 03, 2024	0.53	0.53	0.53	0.55	0.51	98,481
December 02, 2024	0.57	0.53	0.53	0.57	0.53	152,021
November 29, 2024	0.57	0.56	0.56	0.58	0.55	93,800
November 27, 2024	0.57	0.57	0.57	0.6	0.56	89,819
November 26, 2024	0.61	0.58	0.58	0.63	0.58	136,738
November 25, 2024	0.65	0.62	0.62	0.65	0.61	121,082
November 22, 2024	0.61	0.62	0.62	0.63	0.61	77,936
November 21, 2024	0.62	0.62	0.62	0.63	0.61	62,000
November 20, 2024	0.62	0.63	0.63	0.64	0.61	80,137
November 19, 2024	0.61	0.63	0.63	0.63	0.61	50,000
November 18, 2024	0.67	0.61	0.61	0.69	0.6	86,777
November 15, 2024	0.72	0.67	0.67	0.72	0.67	93,719
November 14, 2024	0.69	0.71	0.71	0.71	0.68	65,100
November 13, 2024	0.8	0.7	0.7	0.82	0.68	260,700
November 12, 2024	0.79	0.83	0.83	0.9	0.77	482,105
November 11, 2024	0.68	0.74	0.74	0.78	0.68	448,712
November 08, 2024	0.68	0.69	0.69	0.71	0.67	138,901
November 07, 2024	0.69	0.68	0.68	0.69	0.66	36,662
November 06, 2024	0.69	0.69	0.69	0.69	0.66	82,400
November 05, 2024	0.72	0.69	0.69	0.73	0.69	41,710
November 04, 2024	0.74	0.72	0.72	0.77	0.71	54,107
November 01, 2024	0.76	0.74	0.74	0.77	0.73	24,932
October 31, 2024	0.79	0.78	0.78	0.8	0.76	18,320
October 30, 2024	0.8	0.78	0.78	0.8	0.76	27,400
October 29, 2024	0.8	0.8	0.8	0.8	0.76	39,344
October 28, 2024	0.77	0.79	0.79	0.8	0.73	99,800
October 25, 2024	0.73	0.74	0.74	0.77	0.71	88,294
October 24, 2024	0.73	0.73	0.73	0.74	0.71	107,991
October 23, 2024	0.78	0.74	0.74	0.82	0.69	259,200
October 22, 2024	0.8	0.79	0.79	0.82	0.76	145,961
October 21, 2024	0.79	0.8	0.8	0.86	0.77	367,602
October 18, 2024	0.67	0.74	0.74	0.74	0.67	464,247
October 17, 2024	0.7	0.67	0.67	0.7	0.65	134,600
October 16, 2024	0.7	0.69	0.69	0.71	0.69	125,300
October 15, 2024	0.78	0.7	0.7	0.81	0.69	144,120
October 14, 2024	0.84	0.79	0.79	0.85	0.77	92,171
October 11, 2024	0.86	0.81	0.81	0.86	0.8	165,500
October 10, 2024	0.9	0.84	0.84	0.9	0.83	90,902
October 09, 2024	0.89	0.92	0.92	0.93	0.89	80,003

Intrusion Inc. (INTZ) NASDAQ