Free Trial

Intrusion (INTZ) Stock Chart & Stock Price History

→ The Long-Awaited End of America Update (From Stansberry Research) (Ad)
Free INTZ Stock Alerts
$1.85
+0.14 (+8.19%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Intrusion Stock Price Performance

5 Day
Performance
-6.57%
1 Month
Performance
-51.06%
3 Month
Performance
-57.65%
6 Month
Performance
-69.57%
Year-To-Date
Performance
-63.44%
1 Year
Performance
-91.02%
Receive INTZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intrusion and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

INTZ Stock Chart for Thursday, May, 2, 2024

INTZ Chart by TradingView

Intrusion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$1.71$1.85
+8.19%		$1.86$1.76211,528 shs$3.59 million
05/01/2024$1.74$1.71
-1.72%		$1.79$1.67110,299 shs$3.33 million
04/30/2024$1.89$1.74
-7.94%		$2.01$1.681.01 million shs$3.38 million
04/29/2024$1.98$1.89
-4.55%		$2.00$1.83145,192 shs$3.67 million
04/26/2024$1.92$1.98
+3.13%		$2.05$1.93189,199 shs$3.84 million
04/25/2024$1.79$1.92
+7.26%		$1.99$1.82523,353 shs$3.73 million
04/24/2024$1.79$1.79$1.88$1.73127,852 shs$3.47 million
04/23/2024$1.60$1.79
+11.88%		$1.87$1.55157,267 shs$3.47 million
04/22/2024$1.70$1.60
-5.88%		$1.65$1.52142,900 shs$3.11 million
04/19/2024$1.68$1.70
+1.19%		$1.75$1.65177,958 shs$3.30 million
04/18/2024$1.94$1.68
-13.40%		$1.87$1.61325,301 shs$3.26 million
04/17/2024$2.30$1.94
-15.65%		$3.39$1.704.53 million shs$3.77 million
04/16/2024$2.49$2.30
-7.63%		$2.52$2.2841,508 shs$4.46 million
04/15/2024$2.91$2.49
-14.43%		$3.01$2.44127,420 shs$4.83 million
04/12/2024$2.73$2.91
+6.59%		$3.30$2.82285,937 shs$5.65 million
04/11/2024$2.64$2.73
+3.41%		$2.75$2.6234,185 shs$5.30 million
04/10/2024$2.95$2.64
-10.51%		$2.90$2.6147,192 shs$5.12 million
04/09/2024$2.64$2.95
+11.95%		$3.01$2.5898,920 shs$5.72 million
04/08/2024$2.92$2.64
-9.76%		$3.07$2.60125,195 shs$5.11 million
04/05/2024$3.07$2.92
-4.89%		$3.19$2.8658,470 shs$5.67 million
04/04/2024$3.42$3.07
-10.23%		$3.56$3.0395,001 shs$5.56 million
04/03/2024$3.78$3.42
-9.52%		$4.36$3.40221,004 shs$6.20 million
04/02/2024$2.91$3.78
+29.90%		$3.89$2.94148,625 shs$6.84 million
04/01/2024$3.00$2.91
-3.00%		$3.13$2.8437,988 shs$5.27 million
03/29/2024$3.00$3.00$3.25$2.70134,360 shs$5.43 million
03/28/2024$2.78$3.00
+7.91%		$3.23$2.70134,322 shs$5.43 million
03/27/2024$3.05$2.78
-8.85%		$2.93$2.6880,808 shs$5.03 million
03/26/2024$3.74$3.05
-18.45%		$3.55$2.92122,980 shs$110.62 million
03/25/2024$4.58$3.74
-18.30%		$4.28$3.30106,173 shs$135.65 million
03/22/2024$4.22$4.58
+8.48%		$4.60$4.1646,940 shs$8.30 million
03/21/2024$3.75$4.22
+12.59%		$4.29$3.8028,061 shs$7.65 million
03/20/2024$4.01$3.75
-6.44%		$4.04$3.6216,479 shs$6.80 million
03/19/2024$3.96$4.01
+1.16%		$4.02$3.8117,777 shs$7.27 million
03/18/2024$3.39$3.96
+16.95%		$3.96$3.4033,771 shs$7.18 million
03/15/2024$3.92$3.39
-13.62%		$4.00$3.3950,934 shs$6.14 million
03/14/2024$4.07$3.92
-3.64%		$4.18$3.8010,519 shs$7.11 million
03/13/2024$3.90$4.07
+4.31%		$4.09$3.8420,822 shs$7.38 million
03/12/2024$4.00$3.90
-2.50%		$4.10$3.826,906 shs$7.07 million
03/11/2024$4.02$4.00
-0.50%		$4.10$3.899,815 shs$7.25 million
03/08/2024$4.00$4.02
+0.50%		$4.10$3.809,150 shs$7.29 million
The Long-Awaited End of America Update (Ad)

A 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.

Click here to find out for free.
03/07/2024$3.97$4.00
+0.81%		$4.08$3.9112,471 shs$7.25 million
03/06/2024$3.84$3.97
+3.33%		$4.00$3.849,124 shs$7.20 million
03/05/2024$3.84$3.84$3.99$3.6823,537 shs$6.96 million
03/04/2024$3.77$3.84
+1.96%		$3.89$3.6017,994 shs$6.96 million
03/01/2024$3.73$3.77
+1.02%		$3.80$3.6311,821 shs$6.83 million
02/29/2024$3.60$3.73
+3.56%		$3.90$3.609,231 shs$6.76 million
02/28/2024$3.84$3.60
-6.30%		$4.10$3.5023,759 shs$6.53 million
02/27/2024$3.88$3.84
-0.98%		$4.06$3.7019,569 shs$6.97 million
02/26/2024$3.66$3.88
+6.01%		$3.88$3.7015,421 shs$7.04 million
02/23/2024$4.03$3.66
-9.27%		$4.09$3.2052,758 shs$6.64 million
02/22/2024$4.12$4.03
-2.04%		$4.40$4.0017,988 shs$7.32 million
02/21/2024$5.00$4.12
-17.61%		$5.03$4.0443,192 shs$7.47 million
02/20/2024$4.90$5.00
+2.04%		$5.36$4.8041,162 shs$9.06 million
02/19/2024$4.90$4.90$4.99$4.607,420 shs$8.88 million
02/16/2024$5.00$4.90
-1.96%		$4.99$4.607,371 shs$8.88 million
02/15/2024$4.97$5.00
+0.60%		$5.00$4.8011,499 shs$9.06 million
02/14/2024$4.70$4.97
+5.70%		$4.98$4.629,360 shs$9.01 million
02/13/2024$4.76$4.70
-1.39%		$4.80$4.455,911 shs$8.52 million
02/12/2024$4.36$4.76
+9.37%		$4.94$4.4142,272 shs$8.64 million
02/09/2024$3.94$4.36
+10.56%		$4.40$3.9028,768 shs$7.90 million
02/08/2024$3.84$3.94
+2.66%		$3.99$3.8311,702 shs$7.15 million
02/07/2024$3.94$3.84
-2.59%		$4.20$3.8018,517 shs$6.96 million
02/06/2024$4.28$3.94
-8.03%		$4.28$3.9022,424 shs$7.15 million
02/05/2024$4.37$4.28
-1.92%		$4.39$4.028,233 shs$7.77 million
02/02/2024$4.60$4.37
-5.04%		$4.80$4.1116,359 shs$7.92 million
02/01/2024$4.62$4.60
-0.43%		$4.80$4.6010,955 shs$8.34 million

Related Companies:
This page (NASDAQ:INTZ) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Truth about Trump you’ve never heard
Porter & Company
He Is Giving Away Bitcoin
Crypto Swap Profits
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
AI “wealth window” is closing June 25th
Paradigm Press
4 Cryptos BETTER than Bitcoin
True Market Insiders