U.S. markets open in 5 hours 40 minutes

Intrusion Inc. (INTZ)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
28.25+4.55 (+19.20%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 202125.0128.7724.5028.2528.251,312,800
Apr 12, 202127.1327.1423.0523.7023.70722,500
Apr 09, 202127.6627.6625.5927.1427.14440,800
Apr 08, 202127.0528.6026.4427.7127.71218,500
Apr 07, 202125.6028.5025.0627.2427.24378,400
Apr 06, 202126.6027.9925.2626.0026.00333,000
Apr 05, 202125.5127.4524.0826.6526.65411,100
Apr 01, 202123.8925.9023.1625.2125.21356,500
Mar 31, 202119.7525.5719.5423.3723.37674,500
Mar 30, 202120.9120.9919.0119.6619.66316,400
Mar 29, 202122.9923.0020.5020.9420.94144,700
Mar 26, 202124.0024.8121.6723.0523.05197,200
Mar 25, 202123.8425.0123.0023.8823.88133,300
Mar 24, 202128.3728.7823.9124.0024.00154,000
Mar 23, 202127.0927.5025.9027.1227.1284,100
Mar 22, 202126.3527.9026.0527.4427.44137,500
Mar 19, 202124.4126.9723.5826.8426.84554,100
Mar 18, 202125.7026.0023.3723.4723.47134,800
Mar 17, 202126.1626.7024.7125.7025.70249,900
Mar 16, 202127.0027.7725.3026.6726.67209,700
Mar 15, 202123.4029.9023.2226.9826.98541,700
Mar 12, 202123.2425.0023.1923.3623.36299,100
Mar 11, 202123.6624.7520.7322.5022.50221,900
Mar 10, 202120.9423.9520.6623.4423.44249,300
Mar 09, 202120.4121.5020.1920.6920.69167,600
Mar 08, 202118.0021.2517.8819.5519.55180,000
Mar 05, 202118.5019.4817.6118.1618.16237,100
Mar 04, 202118.7419.7017.5518.3918.39304,000
Mar 03, 202123.4823.4818.3018.5718.57334,800
Mar 02, 202122.5924.2522.1023.5223.52128,200
Mar 01, 202124.6524.9221.8822.6122.61251,700
Feb 26, 202120.0027.2918.8924.3824.38915,900
Feb 25, 202120.2820.9518.5118.7718.77126,000
Feb 24, 202120.7321.9019.5620.0620.06110,600
Feb 23, 202120.7521.1419.0020.7820.78208,700
Feb 22, 202121.5122.6320.8021.2821.2878,200
Feb 19, 202122.5622.9721.5221.7521.7561,700
Feb 18, 202122.0722.7121.7121.8821.88123,400
Feb 17, 202122.6124.1722.2022.7522.75137,500
Feb 16, 202123.4723.7822.1023.1823.18136,400
Feb 12, 202123.6524.4822.8023.1523.1574,400
Feb 11, 202125.5026.1522.3323.5723.57176,600
Feb 10, 202128.0028.2524.5025.0725.07145,100
Feb 09, 202126.0027.7025.9527.7027.70140,600
Feb 08, 202126.1626.8924.6025.9525.95191,500
Feb 05, 202124.5026.0824.2525.2125.21184,600
Feb 04, 202123.9324.5723.3424.4524.4579,200
Feb 03, 202122.5023.5121.5223.3023.3085,200
Feb 02, 202121.9022.2321.1322.1922.1965,000
Feb 01, 202121.2322.2820.7721.4021.4091,800
Jan 29, 202122.0022.9820.3020.7020.70163,000
Jan 28, 202120.9124.2820.8021.7021.70189,400
Jan 27, 202123.4223.4220.2020.7320.73242,200
Jan 26, 202125.2025.2023.6823.9923.99114,700
Jan 25, 202125.1525.2024.0625.2025.20125,600
Jan 22, 202124.1225.3423.8524.7824.78105,600
Jan 21, 202125.3525.4924.0724.5524.55175,100
Jan 20, 202125.5025.8523.7724.2524.25191,700
Jan 19, 202124.0126.0023.7525.0125.01305,200
Jan 15, 202125.4225.8922.2823.0423.04217,700
Jan 14, 202125.3727.6422.7324.9724.97383,300
Jan 13, 202121.4724.6920.3123.8823.88446,000
Jan 12, 202117.3421.7817.2020.1320.13342,500
Jan 11, 202118.3618.3616.8917.2317.2391,100
Jan 08, 202118.0120.3217.9918.5618.56248,600
Jan 07, 202118.6518.6517.8918.2418.2440,800
Jan 06, 202117.8518.8217.6618.4818.4860,500
Jan 05, 202117.1118.1817.1117.7717.7745,300
Jan 04, 202117.8817.8816.9017.1117.11116,700
Dec 31, 202017.6018.0016.9017.6217.6289,800
Dec 30, 202017.2517.9317.1417.5217.5243,600
Dec 29, 202017.1718.0016.5017.3217.3293,600
Dec 28, 202018.5118.6616.9817.2517.2597,600
Dec 24, 202018.8718.8718.2518.6118.6122,800
Dec 23, 202018.9919.7218.6219.0919.09137,700
Dec 22, 202018.7319.2818.0818.9918.99232,000
Dec 21, 202017.9518.9516.7618.6818.68161,700
Dec 18, 202017.6119.0017.0017.9517.95704,100
Dec 17, 202016.0517.5516.0517.5517.55162,600
Dec 16, 202016.1016.1015.4316.0516.05103,700
Dec 15, 202016.3216.3215.2016.0716.0769,900
Dec 14, 202014.5915.9014.4715.9015.90180,600
Dec 11, 202014.6514.8714.1614.5014.5032,500
Dec 10, 202015.2515.2514.0014.6514.6584,800
Dec 09, 202014.0514.4313.9014.0614.0677,000
Dec 08, 202013.9014.9213.6314.0114.0168,000
Dec 07, 202017.8017.9013.1713.9113.91203,500
Dec 04, 202016.0117.8116.0017.8117.81125,700
Dec 03, 202014.3716.9014.0016.1016.10160,000
Dec 02, 202013.9514.3513.5014.2014.2058,300
Dec 01, 202012.6614.0012.2614.0014.0070,300
Nov 30, 202013.5013.5011.3412.1212.12103,300
Nov 27, 202013.3013.7313.0613.5013.5033,200
Nov 25, 202013.2413.4112.9313.2113.2128,900
Nov 24, 202013.2913.5213.0013.2513.2556,800
Nov 23, 202012.9513.6412.5012.8112.8139,700
Nov 20, 202012.4914.7312.2612.5012.50188,800
Nov 19, 202011.6013.0511.6012.7512.7558,200
Nov 18, 202010.9211.9110.9211.5811.58130,700
Nov 17, 202010.7511.0410.2510.9210.9249,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...