Get the Stockscreener App
1.30
0.00%
0.00
After Hours:
3.88
2.58
+198.46%
Intrusion Inc Stock (INTZ) Price History
The historical daily chart and data for Intrusion Inc stock (INTZ), show that the latest closing stock price as of January 23, 2026, is $1.30.
- Intrusion Inc all-time high stock price is $29.90, occurred on March 15, 2021.
- The lowest Intrusion Inc stock price recorded was $0.1599 on February 23, 2024. Since then, Intrusion Inc's stock price has risen over 713.01% to $1.30 now.
- The 52-week high stock price for INTZ is $2.64, representing a 103.08% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for INTZ is $0.71, indicating a -45.38% decrease from the current share price, occurred on March 03, 2025.
- The closing price of Intrusion Inc (INTZ) stock in the beginning of 2025 was $3.82. The stock closed the year at $3.16, a loss of over -17.28% for the year.
The table below shows more information about INTZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 23, 2026 | $1.34 | $1.27 | $0.0757 | 51,814.0 | +0.00% |
| Jan 22, 2026 | $1.32 | $1.22 | $0.0976 | 132,976.0 | +4.84% |
| Jan 21, 2026 | $1.32 | $1.21 | $0.109 | 155,854.0 | -4.62% |
| Jan 20, 2026 | $1.33 | $1.25 | $0.08 | 124,498.0 | -2.99% |
| Jan 16, 2026 | $1.48 | $1.28 | $0.20 | 235,551.0 | -8.84% |
| Jan 15, 2026 | $1.48 | $1.40 | $0.08 | 92,491.0 | +2.80% |
| Jan 14, 2026 | $1.50 | $1.35 | $0.15 | 117,836.0 | -4.67% |
| Jan 13, 2026 | $1.52 | $1.34 | $0.18 | 290,549.0 | +14.50% |
| Jan 12, 2026 | $1.33 | $1.20 | $0.13 | 117,730.0 | +6.07% |
| Jan 09, 2026 | $1.26 | $1.21 | $0.05 | 93,412.0 | -0.40% |
| Jan 08, 2026 | $1.26 | $1.21 | $0.055 | 93,198.0 | +1.64% |
| Jan 07, 2026 | $1.26 | $1.20 | $0.0588 | 92,875.0 | +0.83% |
| Jan 06, 2026 | $1.27 | $1.19 | $0.08 | 68,029.0 | -3.97% |
| Jan 05, 2026 | $1.27 | $1.20 | $0.07 | 86,462.0 | +4.13% |
| Jan 02, 2026 | $1.21 | $1.16 | $0.05 | 67,438.0 | +5.22% |
| Dec 31, 2025 | $1.20 | $1.14 | $0.06 | 128,477.0 | -0.86% |
| Dec 30, 2025 | $1.19 | $1.15 | $0.04 | 107,094.0 | -3.33% |
| Dec 29, 2025 | $1.20 | $1.13 | $0.07 | 248,107.0 | +0.84% |
Intrusion Inc Stock (INTZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intrusion Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INTZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intrusion Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intrusion Inc Stock (INTZ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $1.52 | $1.16 | $0.36 | 1,872,527.0 | +13.04% |
Intrusion Inc Stock (INTZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.56 | $1.13 | $0.43 | 2,147,877.0 | -18.31% |
| Nov, 2025 | $1.91 | $1.20 | $0.71 | 2,900,853.0 | -24.06% |
| Oct, 2025 | $2.27 | $1.60 | $0.6726 | 6,232,379.0 | +16.88% |
| Sep, 2025 | $2.00 | $1.58 | $0.42 | 4,352,008.0 | -9.60% |
| Aug, 2025 | $2.08 | $1.57 | $0.505 | 4,984,836.0 | -5.85% |
| Jul, 2025 | $2.64 | $1.80 | $0.84 | 7,928,084.0 | -17.90% |
| Jun, 2025 | $2.58 | $1.36 | $1.22 | 19,232,682.0 | +76.15% |
| May, 2025 | $1.75 | $1.22 | $0.5325 | 6,827,346.0 | +3.17% |
| Apr, 2025 | $1.42 | $0.7498 | $0.6702 | 5,654,753.0 | +12.50% |
| Mar, 2025 | $1.55 | $0.71 | $0.84 | 13,683,531.0 | +31.76% |
| Feb, 2025 | $2.04 | $0.8308 | $1.21 | 14,932,975.0 | -50.87% |
| Jan, 2025 | $5.20 | $1.53 | $3.67 | 140,292,367.0 | -43.74% |
Intrusion Inc Stock (INTZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.34 | $0.353 | $6.99 | 329,319,789.0 | +914.29% |
| Nov, 2024 | $0.8978 | $0.5501 | $0.3477 | 2,602,295.0 | -27.77% |
| Oct, 2024 | $0.9299 | $0.652 | $0.2779 | 2,805,801.0 | -9.85% |
| Sep, 2024 | $1.21 | $0.6842 | $0.5258 | 3,039,210.0 | -30.08% |
| Aug, 2024 | $1.44 | $1.07 | $0.365 | 1,669,418.0 | +7.89% |
| Jul, 2024 | $1.35 | $1.05 | $0.2999 | 2,040,257.0 | +3.64% |
| Jun, 2024 | $1.56 | $1.04 | $0.52 | 1,321,725.0 | -27.15% |
| May, 2024 | $2.83 | $1.48 | $1.35 | 5,089,085.0 | -13.22% |
| Apr, 2024 | $4.36 | $1.52 | $2.84 | 8,631,346.0 | -42.00% |
| Mar, 2024 | $4.60 | $2.68 | $1.92 | 767,730.9 | -19.53% |
| Feb, 2024 | $5.36 | $3.20 | $2.16 | 416,598.8 | -19.31% |
| Jan, 2024 | $5.40 | $4.60 | $0.794 | 308,703.1 | -8.70% |
0.63%
1.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):