Free Trial

Intrusion (INTZ) Stock Chart & Stock Price History

Intrusion logo
$1.14 0.00 (0.00%)
Closing price 03/28/2025 04:00 PM Eastern
Extended Trading
$1.11 -0.03 (-2.63%)
As of 03/28/2025 07:50 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Intrusion Stock Price Performance

5 Day
Performance
-5.00%
1 Month
Performance
+34.12%
3 Month
Performance
-47.22%
6 Month
Performance
+32.73%
Year-To-Date
Performance
-62.99%
1 Year
Performance
-62.00%
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 Saturday, March, 29, 2025

Remove Ads

Intrusion Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$1.14$1.14$1.22$1.12506,494 shs$22.25 million
03/27/2025$1.23$1.14
-7.32%
$1.24$1.12448,420 shs$22.25 million
03/26/2025$1.29$1.23
-4.65%
$1.29$1.20312,348 shs$24.00 million
03/25/2025$1.20$1.29
+7.50%
$1.37$1.16868,489 shs$25.17 million
03/24/2025$1.19$1.20
+0.84%
$1.24$1.14417,018 shs$23.42 million
03/21/2025$1.29$1.19
-7.75%
$1.27$1.18326,561 shs$23.22 million
03/20/2025$1.19$1.29
+8.40%
$1.33$1.12445,750 shs$23.22 million
03/19/2025$1.18$1.19
+0.85%
$1.21$1.051.03 million shs$23.02 million
03/18/2025$1.54$1.18
-23.38%
$1.48$1.16913,319 shs$22.83 million
03/17/2025$1.13$1.54
+36.28%
$1.55$1.112.21 million shs$29.79 million
03/14/2025$1.14$1.13
-0.88%
$1.16$1.02594,326 shs$21.86 million
03/13/2025$0.98$1.14
+16.50%
$1.30$0.941.14 million shs$22.05 million
03/12/2025$0.99$0.98
-1.11%
$1.03$0.92238,566 shs$18.93 million
03/11/2025$0.94$0.99
+5.36%
$1.03$0.87298,336 shs$19.14 million
03/10/2025$1.06$0.94
-11.40%
$1.06$0.90419,325 shs$18.17 million
03/07/2025$0.99$1.06
+7.07%
$1.19$0.95720,268 shs$20.50 million
03/06/2025$0.99$0.99
+0.02%
$1.02$0.94287,356 shs$19.15 million
03/05/2025$0.88$0.99
+12.49%
$1.03$0.90773,202 shs$16.71 million
03/04/2025$0.78$0.88
+13.51%
$0.89$0.71917,984 shs$14.86 million
03/03/2025$0.85$0.78
-8.80%
$0.90$0.711.27 million shs$13.09 million
02/28/2025$1.08$0.85
-21.30%
$1.05$0.831.33 million shs$14.35 million

This page (NASDAQ:INTZ) was last updated on 3/29/2025 by MarketBeat.com Staff
From Our Partners