Intrusion (INTZ) Stock Chart & Stock Price History $2.24 -0.07 (-3.03%) As of 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrends Intrusion Stock Price Performance 5 Day Performance-9.92%1 Month Performance+460.63%3 Month Performance+183.75%6 Month Performance+72.62%Year-To-Date Performance-26.30%1 Year Performance-54.51% Receive INTZ Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Intrusion and its competitors with MarketBeat's FREE daily newsletter. Email Address INTZ Stock Chart for Tuesday, January, 21, 2025 INTZ Chart by TradingView Intrusion Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization01/20/2025$2.31$2.31$2.70$2.273.06 million shs$20.12 million01/17/2025$2.52$2.31-8.33%$2.70$2.273.06 million shs$20.12 million01/16/2025$2.67$2.52-5.62%$3.41$2.417.53 million shs$21.95 million01/15/2025$2.15$2.67+24.19%$2.75$2.184.07 million shs$23.27 million01/14/2025$2.27$2.15-5.29%$2.62$1.885.56 million shs$18.74 million01/13/2025$2.90$2.27-21.72%$3.55$2.1513.65 million shs$19.78 million01/10/2025$2.00$2.90+45.00%$3.55$2.0140.48 million shs$25.27 million01/09/2025$2.00$2.00$2.33$1.625.88 million shs$17.43 million01/08/2025$2.61$2.00-23.37%$2.33$1.625.88 million shs$17.43 million01/07/2025$3.17$2.61-17.67%$2.94$2.355.41 million shs$22.74 million Get the Latest News and Ratings for INTZ and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Intrusion and its competitors with MarketBeat's FREE daily newsletter. 01/06/2025$4.20$3.17-24.52%$4.03$3.048.43 million shs$27.62 million01/03/2025$3.78$4.20+11.11%$5.20$3.7513.80 million shs$36.60 million01/02/2025$3.08$3.78+22.73%$4.45$3.5219.34 million shs$32.94 million01/01/2025$3.08$3.08$4.95$2.8114.95 million shs$26.84 million12/31/2024$5.68$3.08-45.77%$4.95$2.8114.95 million shs$26.84 million12/30/2024$2.16$5.68+162.96%$7.34$4.20132.42 million shs$49.50 million12/27/2024$0.45$2.16+380.00%$2.35$1.11188.38 million shs$18.82 million12/26/2024$0.37$0.45+21.62%$0.61$0.383.83 million shs$3.92 million12/25/2024$0.37$0.37$0.38$0.36140,964 shs$3.22 million12/24/2024$0.36$0.37+3.93%$0.38$0.36140,964 shs$3.22 million12/23/2024$0.40$0.36-12.08%$0.41$0.35373,329 shs$3.10 million12/20/2024$0.43$0.40-6.51%$0.45$0.40239,934 shs$3.26 million Related Companies Markforged Stock Price Chart One Stop Systems Stock Price Chart TransAct Technologies Stock Price Chart Zepp Health Stock Price Chart Interlink Electronics Stock Price Chart B.O.S. Better Online Solutions Stock Price Chart HUB Cyber Security Stock Price Chart Socket Mobile Stock Price Chart Wearable Devices Stock Price Chart Columbia Seligman Premium Technology Growth Fund Stock Price Chart Receive INTZ Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Intrusion and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:INTZ) was last updated on 1/21/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredBuy this coin BEFORE Inauguration Day …Mark my words … Bitcoin is going to $100,000. BEFORE Trump is inaugurated. And I think it could reach $1...Weiss Ratings | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredElon’s New AI Firm REVEALEDNvidia’s AI chip … the H100 … has been the holy grail of artificial intelligence… Until now. Because Elo...Paradigm Press | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowAltcoin season moves fast, and those who hesitate are left behind. The window is closing.Crypto Swap Profits | SponsoredI was wrong. Dead wrong. Something is stirring deep in Silicon Valley. My team and I have been watching the tech markets closely. ...Porter & Company | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Intrusion Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Intrusion With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free INTZ Stock Alerts