Intrusion (INTZ) Stock Chart & Stock Price History $0.74 -0.04 (-5.13%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsShort InterestTrends Intrusion Stock Price Performance5 Day Performance-6.61%1 Month Performance-13.68%3 Month Performance-32.72%6 Month Performance-59.99%Year-To-Date Performance-85.37%1 Year Performance-87.83% 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 Email Address Ad Crypto Swap Profits625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here INTZ Stock Chart for Saturday, November, 2, 2024 INTZ Chart by TradingView Intrusion Share 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 Capitalization11/01/2024$0.78$0.74-4.54%$0.77$0.7324,932 shs$4.91 million10/31/2024$0.78$0.78-1.07%$0.80$0.7617,920 shs$5.15 million10/30/2024$0.79$0.78-0.78%$0.80$0.7626,597 shs$5.21 million10/29/2024$0.79$0.79-0.33%$0.80$0.7636,814 shs$5.25 million10/28/2024$0.74$0.79+7.12%$0.80$0.7499,755 shs$5.26 million10/25/2024$0.72$0.73+1.37%$0.75$0.7188,294 shs$4.87 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. 10/24/2024$0.74$0.72-2.54%$0.74$0.71107,985 shs$4.81 million10/23/2024$0.79$0.74-5.74%$0.82$0.69258,432 shs$4.93 million10/22/2024$0.80$0.79-1.51%$0.82$0.76145,734 shs$3.86 million10/21/2024$0.74$0.80+8.39%$0.86$0.77341,876 shs$5.31 million10/18/2024$0.67$0.74+10.99%$0.74$0.67428,803 shs$3.62 million10/17/2024$0.69$0.67-3.62%$0.70$0.65134,552 shs$3.26 million10/16/2024$0.70$0.69-1.41%$0.71$0.69120,060 shs$3.38 million10/15/2024$0.79$0.70-11.29%$0.79$0.69144,240 shs$3.43 million10/14/2024$0.81$0.79-2.78%$0.85$0.7790,771 shs$3.87 million10/11/2024$0.84$0.81-3.36%$0.86$0.80163,236 shs$5.39 million10/10/2024$0.92$0.84-8.85%$0.90$0.8390,771 shs$4.12 million10/09/2024$0.89$0.92+3.75%$0.93$0.8977,800 shs$6.12 million10/08/2024$0.88$0.89+0.90%$0.90$0.8680,898 shs$5.90 million10/07/2024$0.87$0.88+1.17%$0.88$0.85113,476 shs$5.84 million10/04/2024$0.87$0.87$0.88$0.8641,098 shs$4.27 million10/03/2024$0.86$0.87+1.47%$0.87$0.83105,487 shs$4.27 million10/02/2024$0.86$0.86-0.29%$0.86$0.8321,039 shs$4.22 million10/01/2024$0.86$0.86-0.01%$0.87$0.8362,871 shs$4.22 million09/30/2024$0.86$0.86+0.13%$0.87$0.84132,635 shs$4.22 million09/27/2024$0.84$0.86+2.86%$0.86$0.68440,267 shs$5.70 million09/26/2024$0.79$0.84+5.07%$0.85$0.801.12 million shs$5.54 million09/25/2024$0.83$0.79-3.67%$0.82$0.7676,263 shs$5.28 million09/24/2024$0.81$0.83+1.73%$0.83$0.77113,132 shs$4.05 million09/23/2024$0.83$0.81-2.29%$0.85$0.8043,185 shs$3.98 million09/20/2024$0.85$0.83-2.24%$0.86$0.8165,661 shs$4.07 million09/19/2024$0.92$0.85-7.21%$0.92$0.82124,248 shs$4.16 million09/18/2024$0.95$0.92-3.77%$0.98$0.9178,720 shs$4.49 million09/17/2024$0.99$0.95-4.15%$1.03$0.9574,594 shs$4.66 million09/16/2024$1.05$0.99-5.52%$1.06$0.91219,002 shs$4.87 million09/13/2024$1.05$1.05$1.06$1.0462,614 shs$6.97 million09/12/2024$1.04$1.05+0.96%$1.07$1.0481,938 shs$5.15 million09/11/2024$1.03$1.04+0.97%$1.05$1.0348,075 shs$5.10 million09/10/2024$1.03$1.03$1.05$1.0251,784 shs$5.05 million09/09/2024$1.04$1.03-0.96%$1.06$1.0249,827 shs$6.84 million625,000% Gain (Ad)Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here09/06/2024$1.10$1.04-5.45%$1.17$1.0388,670 shs$5.10 million09/05/2024$1.12$1.10-1.79%$1.12$1.1032,670 shs$5.39 million09/04/2024$1.11$1.12+0.90%$1.13$1.1195,618 shs$7.44 million09/03/2024$1.23$1.11-9.76%$1.21$1.1149,090 shs$7.37 million09/02/2024$1.23$1.23$1.30$1.15100,000 shs$8.17 million08/30/2024$1.27$1.23-3.15%$1.30$1.15100,043 shs$6.03 million08/29/2024$1.27$1.27$1.27$1.2626,278 shs$6.23 million08/28/2024$1.36$1.27-6.62%$1.38$1.2763,221 shs$6.23 million08/27/2024$1.34$1.36+1.50%$1.39$1.3590,799 shs$6.67 million08/26/2024$1.32$1.34+1.52%$1.35$1.3150,920 shs$6.57 million08/23/2024$1.31$1.32+0.77%$1.33$1.2958,937 shs$6.47 million08/22/2024$1.29$1.31+1.54%$1.32$1.2766,849 shs$6.42 million08/21/2024$1.29$1.29$1.30$1.2733,345 shs$7.79 million08/20/2024$1.30$1.29-0.77%$1.29$1.2620,861 shs$7.79 million08/19/2024$1.33$1.30-2.26%$1.34$1.2824,879 shs$7.85 million08/16/2024$1.31$1.33+1.92%$1.37$1.2681,444 shs$6.52 million08/15/2024$1.43$1.31-8.74%$1.43$1.2767,269 shs$6.40 million08/14/2024$1.20$1.43+19.17%$1.43$1.16330,598 shs$7.01 million08/13/2024$1.14$1.20+5.26%$1.27$1.1482,039 shs$5.89 million08/12/2024$1.13$1.14+0.88%$1.16$1.1380,997 shs$5.59 million08/09/2024$1.12$1.13+0.89%$1.13$1.1034,809 shs$5.54 million08/08/2024$1.12$1.12$1.13$1.0861,587 shs$5.49 million08/07/2024$1.13$1.12-0.88%$1.16$1.1022,485 shs$5.49 million08/06/2024$1.08$1.13+4.63%$1.15$1.08106,108 shs$5.54 million08/05/2024$1.10$1.08-1.82%$1.10$1.07140,855 shs$5.30 million08/02/2024$1.12$1.10-1.79%$1.11$1.0781,600 shs$6.64 million08/01/2024$1.14$1.12-1.75%$1.16$1.1044,919 shs$6.77 million Related Companies Socket Mobile Stock Price Chart HUB Cyber Security Stock Price Chart Wearable Devices Stock Price Chart Columbia Seligman Premium Technology Growth Fund Stock Price Chart Evolv Technologies Stock Price Chart Digi International Stock Price Chart NetScout Systems Stock Price Chart Apple Stock Price Chart Arista Networks Stock Price Chart Dell Technologies 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 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…Crypto 101 Media | SponsoredHe made 1,303,329 in 12 months after Biden won…Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | 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 | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | 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.
