Free Trial

Intrusion (INTZ) Stock Chart & Stock Price History

Intrusion logo
$0.63 0.00 (0.00%)
(As of 11/20/2024 ET)

Intrusion Stock Price Performance

5 Day
Performance
-6.05%
1 Month
Performance
-14.65%
3 Month
Performance
-51.16%
6 Month
Performance
-61.11%
Year-To-Date
Performance
-87.55%
1 Year
Performance
-91.30%
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.

INTZ Stock Chart for Thursday, November, 21, 2024

Intrusion Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$0.63$0.63
+0.51%
$0.64$0.6180,130 shs$5.08 million
11/19/2024$0.63$0.63
+0.08%
$0.63$0.6149,875 shs$5.05 million
11/18/2024$0.67$0.63
-6.61%
$0.69$0.60209,267 shs$5.05 million
11/15/2024$0.71$0.67
-5.83%
$0.72$0.6793,695 shs$4.45 million
11/14/2024$0.70$0.71
+1.73%
$0.71$0.6864,551 shs$4.73 million
11/13/2024$0.83$0.70
-15.15%
$0.82$0.68258,674 shs$4.65 million
11/12/2024$0.74$0.83
+11.49%
$0.90$0.77478,131 shs$5.48 million
11/11/2024$0.69$0.74
+7.25%
$0.78$0.68431,431 shs$4.91 million
11/08/2024$0.68$0.69
+0.74%
$0.71$0.67138,290 shs$4.58 million
11/07/2024$0.67$0.68
+2.22%
$0.69$0.6636,526 shs$4.55 million
11/06/2024$0.69$0.67
-3.46%
$0.69$0.6682,150 shs$4.45 million
11/05/2024$0.72$0.69
-3.85%
$0.73$0.6941,690 shs$4.61 million
11/04/2024$0.74$0.72
-2.47%
$0.77$0.7154,057 shs$4.79 million
11/01/2024$0.78$0.74
-4.54%
$0.77$0.7324,932 shs$4.91 million
10/31/2024$0.78$0.78
-1.07%
$0.80$0.7617,920 shs$5.15 million
10/30/2024$0.79$0.78
-0.78%
$0.80$0.7626,597 shs$5.21 million
10/29/2024$0.79$0.79
-0.33%
$0.80$0.7636,814 shs$5.25 million
10/28/2024$0.74$0.79
+7.12%
$0.80$0.7499,755 shs$5.26 million
10/25/2024$0.72$0.73
+1.37%
$0.75$0.7188,294 shs$4.87 million
10/24/2024$0.74$0.72
-2.54%
$0.74$0.71107,985 shs$4.81 million
10/23/2024$0.79$0.74
-5.74%
$0.82$0.69258,432 shs$4.93 million
10/22/2024$0.80$0.79
-1.51%
$0.82$0.76145,734 shs$3.86 million
10/21/2024$0.74$0.80
+8.39%
$0.86$0.77341,876 shs$5.31 million


This page (NASDAQ:INTZ) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners