Intrusion Inc. - Common Stock (INTZ)
0.9879
-0.0121 (-1.21%)
NASDAQ · Last Trade: Feb 12th, 2:08 AM EST
Historical Prices For Intrusion Inc. - Common Stock (INTZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/11/2026 | 1.04 | 1.04 | 0.95 | 0.99 | 94,019 | 0.99 |
| 2/10/2026 | 1.05 | 1.11 | 1.00 | 1.00 | 196,215 | 1.00 |
| 2/09/2026 | 1.00 | 1.07 | 0.92 | 1.04 | 224,843 | 1.04 |
| 2/06/2026 | 0.90 | 0.94 | 0.87 | 0.92 | 140,559 | 0.92 |
| 2/05/2026 | 0.88 | 0.92 | 0.86 | 0.88 | 282,408 | 0.88 |
| 2/04/2026 | 1.01 | 1.02 | 0.94 | 0.97 | 121,602 | 0.97 |
| 2/03/2026 | 1.04 | 1.05 | 0.90 | 1.00 | 194,769 | 1.00 |
| 2/02/2026 | 1.06 | 1.06 | 1.02 | 1.04 | 46,244 | 1.04 |
| 1/30/2026 | 1.08 | 1.10 | 1.03 | 1.04 | 95,510 | 1.04 |
| 1/29/2026 | 1.15 | 1.15 | 1.04 | 1.08 | 187,156 | 1.08 |
| 1/28/2026 | 1.19 | 1.19 | 1.11 | 1.14 | 138,670 | 1.14 |
| 1/27/2026 | 1.21 | 1.23 | 1.15 | 1.18 | 142,581 | 1.18 |
| 1/26/2026 | 1.29 | 1.29 | 1.20 | 1.22 | 165,764 | 1.22 |
| 1/23/2026 | 1.30 | 1.34 | 1.27 | 1.30 | 51,827 | 1.30 |
| 1/22/2026 | 1.25 | 1.32 | 1.22 | 1.30 | 133,056 | 1.30 |
| 1/21/2026 | 1.30 | 1.32 | 1.21 | 1.24 | 155,862 | 1.24 |
| 1/20/2026 | 1.32 | 1.33 | 1.25 | 1.30 | 124,618 | 1.30 |
| 1/16/2026 | 1.48 | 1.48 | 1.28 | 1.34 | 238,026 | 1.34 |
| 1/15/2026 | 1.43 | 1.48 | 1.40 | 1.47 | 92,591 | 1.47 |
| 1/14/2026 | 1.50 | 1.50 | 1.35 | 1.43 | 117,851 | 1.43 |
| 1/13/2026 | 1.34 | 1.52 | 1.34 | 1.50 | 296,019 | 1.50 |
| 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 | 62,646 | 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 |