Intrusion Inc. (INTZ) NASDAQ

1.50

+0.19(+14.50%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20261.341.51.51.521.34292,858
January 12, 20261.231.311.311.331.2118,219
January 09, 20261.231.241.241.261.2193,934
January 08, 20261.211.241.241.261.2193,209
January 07, 20261.231.221.221.261.295,000
January 06, 20261.251.211.211.271.1971,200
January 05, 20261.21.261.261.271.286,600
January 02, 20261.161.211.211.211.1668,448
December 31, 20251.161.151.151.21.14128,549
December 30, 20251.181.161.161.191.15109,604
December 29, 20251.141.21.21.21.13252,035
December 26, 20251.241.191.191.241.17150,756
December 24, 20251.281.261.261.281.24108,000
December 23, 20251.291.291.291.321.2783,100
December 22, 20251.271.331.331.361.25133,400
December 19, 20251.251.281.281.281.2473,400
December 18, 20251.211.271.271.281.2190,820
December 17, 20251.331.221.221.341.19177,139
December 16, 20251.291.331.331.331.2766,900
December 15, 20251.451.291.291.451.27166,700
December 12, 20251.461.461.461.481.4435,469
December 11, 20251.441.441.441.481.452,759
December 10, 20251.461.471.471.551.43127,118
December 09, 20251.471.451.451.531.4586,839
December 08, 20251.491.51.51.551.4962,658
December 05, 20251.51.491.491.561.4769,160
December 04, 20251.381.541.541.541.38137,600
December 03, 20251.351.411.411.441.3294,183
December 02, 20251.351.341.341.41.3353,849
December 01, 20251.41.351.351.41.3258,500
November 28, 20251.391.421.421.471.3931,760
November 26, 20251.371.381.381.451.3747,300
November 25, 20251.411.371.371.411.3543,226
November 24, 20251.271.41.41.411.2788,082
November 21, 20251.291.281.281.321.2217,400
November 20, 20251.41.291.291.451.28124,726
November 19, 20251.451.371.371.451.3467,100
November 18, 20251.381.451.451.451.3490,354
November 17, 20251.411.361.361.441.33167,800
November 14, 20251.331.441.441.451.3151,613
November 13, 20251.61.41.41.621.4324,900
November 12, 20251.681.611.611.711.61245,100
November 11, 20251.771.751.751.781.798,878
November 10, 20251.721.791.791.81.7178,991
November 07, 20251.661.671.671.721.6269,230
November 06, 20251.761.721.721.781.68275,577
November 05, 20251.751.771.771.831.7596,545
November 04, 20251.81.781.781.851.73285,933
November 03, 20251.861.851.851.911.8119,676
October 31, 20251.771.871.871.891.77157,041
October 30, 20251.811.771.771.821.75164,037
October 29, 20251.911.821.821.931.82100,500
October 28, 20251.91.911.9121.9209,671
October 27, 20251.941.91.91.941.81250,520
October 24, 20251.851.891.891.941.84178,476
October 23, 20251.761.811.811.851.72183,586
October 22, 20251.921.781.781.921.75259,745
October 21, 20251.981.931.931.991.88219,500
October 20, 20251.951.981.981.991.87304,206
October 17, 20251.951.841.841.961.8297,477
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved