Intrusion Inc. - Common Stock (INTZ)
1.3100
+0.0700 (5.65%)
NASDAQ · Last Trade: Jan 12th, 11:36 PM EST
Historical Prices For Intrusion Inc. - Common Stock (INTZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/12/2026 | 1.23 | 1.33 | 1.20 | 1.31 | 117,880 | 1.31 |
| 1/09/2026 | 1.23 | 1.26 | 1.21 | 1.24 | 93,934 | 1.24 |
| 1/08/2026 | 1.21 | 1.26 | 1.21 | 1.24 | 93,208 | 1.24 |
| 1/07/2026 | 1.23 | 1.26 | 1.20 | 1.22 | 94,865 | 1.22 |
| 1/06/2026 | 1.25 | 1.27 | 1.19 | 1.21 | 70,029 | 1.21 |
| 1/05/2026 | 1.20 | 1.27 | 1.20 | 1.26 | 86,567 | 1.26 |
| 1/02/2026 | 1.16 | 1.21 | 1.16 | 1.21 | 68,448 | 1.21 |
| 12/31/2025 | 1.16 | 1.20 | 1.14 | 1.15 | 128,549 | 1.15 |
| 12/30/2025 | 1.18 | 1.19 | 1.15 | 1.16 | 107,704 | 1.16 |
| 12/29/2025 | 1.14 | 1.20 | 1.13 | 1.20 | 249,802 | 1.20 |
| 12/26/2025 | 1.24 | 1.24 | 1.17 | 1.19 | 154,965 | 1.19 |
| 12/24/2025 | 1.28 | 1.28 | 1.24 | 1.26 | 107,950 | 1.26 |
| 12/23/2025 | 1.29 | 1.32 | 1.27 | 1.29 | 82,869 | 1.29 |
| 12/22/2025 | 1.27 | 1.36 | 1.25 | 1.33 | 133,379 | 1.33 |
| 12/19/2025 | 1.25 | 1.28 | 1.24 | 1.28 | 73,400 | 1.28 |
| 12/18/2025 | 1.21 | 1.28 | 1.21 | 1.27 | 89,365 | 1.27 |
| 12/17/2025 | 1.33 | 1.33 | 1.19 | 1.22 | 176,768 | 1.22 |
| 12/16/2025 | 1.29 | 1.33 | 1.27 | 1.33 | 66,894 | 1.33 |
| 12/15/2025 | 1.45 | 1.45 | 1.27 | 1.29 | 165,721 | 1.29 |
| 12/12/2025 | 1.46 | 1.48 | 1.44 | 1.46 | 35,469 | 1.46 |
| 12/11/2025 | 1.44 | 1.48 | 1.40 | 1.44 | 52,603 | 1.44 |
| 12/10/2025 | 1.46 | 1.55 | 1.43 | 1.47 | 126,519 | 1.47 |
| 12/09/2025 | 1.47 | 1.53 | 1.45 | 1.45 | 86,809 | 1.45 |
| 12/08/2025 | 1.49 | 1.54 | 1.49 | 1.50 | 62,387 | 1.50 |
| 12/05/2025 | 1.50 | 1.56 | 1.47 | 1.49 | 69,160 | 1.49 |
| 12/04/2025 | 1.37 | 1.54 | 1.36 | 1.54 | 138,338 | 1.54 |
| 12/03/2025 | 1.35 | 1.44 | 1.32 | 1.41 | 94,083 | 1.41 |
| 12/02/2025 | 1.35 | 1.40 | 1.33 | 1.34 | 53,849 | 1.34 |
| 12/01/2025 | 1.40 | 1.40 | 1.32 | 1.35 | 58,483 | 1.35 |
| 11/28/2025 | 1.39 | 1.47 | 1.39 | 1.42 | 31,760 | 1.42 |
| 11/26/2025 | 1.37 | 1.45 | 1.37 | 1.38 | 47,285 | 1.38 |
| 11/25/2025 | 1.39 | 1.39 | 1.35 | 1.38 | 44,351 | 1.38 |
| 11/24/2025 | 1.27 | 1.41 | 1.27 | 1.40 | 87,982 | 1.40 |
| 11/21/2025 | 1.29 | 1.32 | 1.20 | 1.28 | 217,384 | 1.28 |
| 11/20/2025 | 1.40 | 1.45 | 1.28 | 1.29 | 124,096 | 1.29 |
| 11/19/2025 | 1.45 | 1.45 | 1.34 | 1.37 | 67,072 | 1.37 |
| 11/18/2025 | 1.36 | 1.45 | 1.32 | 1.45 | 90,355 | 1.45 |
| 11/17/2025 | 1.41 | 1.44 | 1.33 | 1.36 | 167,768 | 1.36 |
| 11/14/2025 | 1.33 | 1.46 | 1.30 | 1.44 | 152,290 | 1.44 |
| 11/13/2025 | 1.60 | 1.61 | 1.40 | 1.40 | 324,929 | 1.40 |
| 11/12/2025 | 1.68 | 1.71 | 1.61 | 1.61 | 246,191 | 1.61 |
| 11/11/2025 | 1.78 | 1.78 | 1.70 | 1.75 | 107,202 | 1.75 |
| 11/10/2025 | 1.72 | 1.80 | 1.70 | 1.79 | 178,991 | 1.79 |
| 11/07/2025 | 1.66 | 1.72 | 1.60 | 1.67 | 269,230 | 1.67 |
| 11/06/2025 | 1.75 | 1.78 | 1.68 | 1.72 | 278,173 | 1.72 |
| 11/05/2025 | 1.75 | 1.83 | 1.75 | 1.77 | 96,184 | 1.77 |
| 11/04/2025 | 1.80 | 1.85 | 1.73 | 1.78 | 284,052 | 1.78 |
| 11/03/2025 | 1.86 | 1.91 | 1.80 | 1.85 | 119,274 | 1.85 |
| 10/31/2025 | 1.77 | 1.89 | 1.77 | 1.87 | 157,041 | 1.87 |
| 10/30/2025 | 1.81 | 1.82 | 1.75 | 1.77 | 163,842 | 1.77 |
| 10/29/2025 | 1.91 | 1.93 | 1.82 | 1.82 | 99,554 | 1.82 |
| 10/28/2025 | 1.90 | 2.00 | 1.90 | 1.91 | 210,733 | 1.91 |
| 10/27/2025 | 1.94 | 1.94 | 1.81 | 1.90 | 250,370 | 1.90 |
| 10/24/2025 | 1.85 | 1.94 | 1.84 | 1.89 | 178,476 | 1.89 |
| 10/23/2025 | 1.76 | 1.85 | 1.72 | 1.81 | 182,265 | 1.81 |
| 10/22/2025 | 1.92 | 1.92 | 1.75 | 1.78 | 259,705 | 1.78 |
| 10/21/2025 | 1.98 | 1.99 | 1.88 | 1.93 | 221,828 | 1.93 |
| 10/20/2025 | 1.95 | 1.99 | 1.87 | 1.98 | 303,780 | 1.98 |
| 10/17/2025 | 1.95 | 1.96 | 1.80 | 1.84 | 298,513 | 1.84 |
| 10/16/2025 | 2.17 | 2.27 | 1.95 | 2.00 | 864,117 | 2.00 |
| 10/15/2025 | 1.95 | 2.10 | 1.91 | 2.06 | 674,475 | 2.06 |
| 10/14/2025 | 1.80 | 1.90 | 1.73 | 1.86 | 364,971 | 1.86 |
| 10/13/2025 | 1.73 | 1.81 | 1.70 | 1.77 | 176,571 | 1.77 |