INTZ Quote, Trading Chart, Intrusion Inc.

home / stock / intz / intz quote

Stock Information
Company Name: Intrusion Inc.
Stock Symbol: INTZ
Market: NASDAQ
Website: intrusion.com
Menu
Get INTZ Alerts

News, Short Squeeze, Breakout and More Instantly...
INTZ Quote
Last:$0.7499
Change Percent:0.77%
Open:$0.7699
Previous Close:$0.7499
High:$0.7699
Low:$0.7401
Volume:202,751
Last Trade Date Time:07/24/2026 03:45:13 pm
Quotes are delayed by 15 to 20 minutes.
INTZ Chart
Last Twenty Trading Days
Date:2026-07-24
Open:$0.7699
Close:$0.7499
High:$0.7699
Low:$0.7401
Volume:202,751
Date:2026-07-23
Open:$0.8151
Close:$0.7442
High:$0.8249
Low:$0.7442
Volume:136,099
Date:2026-07-22
Open:$0.86
Close:$0.8161
High:$0.8807
Low:$0.8047
Volume:297,103
Date:2026-07-21
Open:$0.87
Close:$0.8756
High:$0.9
Low:$0.8504
Volume:131,321
Date:2026-07-20
Open:$0.91
Close:$0.903
High:$0.91
Low:$0.8518
Volume:126,010
Date:2026-07-17
Open:$0.91
Close:$0.9157
High:$0.922
Low:$0.91
Volume:258,349
Date:2026-07-16
Open:$0.9055
Close:$0.8988
High:$0.9121
Low:$0.8802
Volume:104,532
Date:2026-07-15
Open:$0.9144
Close:$0.8935
High:$0.9789
Low:$0.8683
Volume:315,523
Date:2026-07-14
Open:$0.98
Close:$0.9226
High:$1.03
Low:$0.9123
Volume:373,559
Date:2026-07-13
Open:$0.939
Close:$0.9925
High:$1.065
Low:$0.8551
Volume:1,055,815
Date:2026-07-10
Open:$0.87
Close:$0.9276
High:$0.9289
Low:$0.8501
Volume:485,621
Date:2026-07-09
Open:$0.9
Close:$0.8478
High:$0.91
Low:$0.84
Volume:587,852
Date:2026-07-08
Open:$0.865
Close:$0.8995
High:$0.93
Low:$0.85
Volume:483,266
Date:2026-07-07
Open:$0.7977
Close:$0.8997
High:$0.93
Low:$0.7954
Volume:981,970
Date:2026-07-06
Open:$0.7655
Close:$0.82
High:$0.8498
Low:$0.76
Volume:536,490
Date:2026-07-02
Open:$0.76
Close:$0.7609
High:$0.85
Low:$0.7316
Volume:1,352,447
Date:2026-07-01
Open:$0.9048
Close:$0.9249
High:$0.9048
Low:$0.81
Volume:2,912,670
Date:2026-06-30
Open:$0.9246
Close:$0.6801
High:$1.08
Low:$0.847
Volume:92,696,186
Date:2026-06-29
Open:$0.6826
Close:$0.6755
High:$0.6997
Low:$0.6747
Volume:14,265
Date:2026-06-26
Open:$0.68
Close:$0.6952
High:$0.7112
Low:$0.6751
Volume:45,845