Get the Stockscreener App
0.83
2.33%
0.0189
After Hours:
3.88
3.05
+367.47%
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 May 29, 2026, is $0.83.
- 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 419.07% to $0.83 now.
- The 52-week high stock price for INTZ is $2.64, representing a 218.07% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for INTZ is $0.6947, indicating a -16.30% decrease from the current share price, occurred on May 19, 2026.
- 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 |
|---|---|---|---|---|---|
| May 29, 2026 | $0.83 | $0.7913 | $0.0387 | 116,285.0 | +2.33% |
| May 28, 2026 | $0.83 | $0.7802 | $0.0498 | 81,119.0 | +2.66% |
| May 27, 2026 | $0.851 | $0.785 | $0.066 | 76,271.0 | -6.66% |
| May 26, 2026 | $0.855 | $0.81 | $0.045 | 55,029.0 | +4.51% |
| May 22, 2026 | $0.8249 | $0.7533 | $0.0716 | 97,737.0 | +2.27% |
| May 21, 2026 | $0.7998 | $0.7301 | $0.0697 | 231,298.0 | +7.17% |
| May 20, 2026 | $0.7615 | $0.7151 | $0.0464 | 45,252.0 | +1.92% |
| May 19, 2026 | $0.7474 | $0.6947 | $0.0527 | 109,367.0 | +0.69% |
| May 18, 2026 | $0.7411 | $0.7157 | $0.0254 | 98,583.0 | -2.64% |
| May 15, 2026 | $0.7414 | $0.705 | $0.0364 | 127,239.0 | -4.96% |
| May 14, 2026 | $0.798 | $0.7445 | $0.0535 | 276,921.0 | +1.99% |
| May 13, 2026 | $0.7842 | $0.73 | $0.0542 | 306,358.0 | +2.68% |
| May 12, 2026 | $0.769 | $0.74 | $0.029 | 41,152.0 | -1.30% |
| May 11, 2026 | $0.7974 | $0.7447 | $0.0527 | 100,189.0 | -2.26% |
| May 08, 2026 | $0.814 | $0.7701 | $0.0439 | 66,537.0 | -3.75% |
| May 07, 2026 | $0.83 | $0.781 | $0.049 | 103,001.0 | +1.29% |
| May 06, 2026 | $0.8048 | $0.741 | $0.0638 | 112,249.0 | +6.76% |
| May 05, 2026 | $0.79 | $0.73 | $0.06 | 135,181.0 | -3.97% |
| May 04, 2026 | $0.8147 | $0.7333 | $0.0814 | 150,586.0 | -2.38% |
| May 01, 2026 | $0.8237 | $0.7872 | $0.0365 | 42,013.0 | -0.74% |
| Apr 30, 2026 | $0.832 | $0.7701 | $0.0619 | 111,717.0 | +3.89% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $0.855 | $0.6947 | $0.1603 | 2,488,652.0 | +4.35% |
| Apr, 2026 | $0.9997 | $0.76 | $0.2397 | 2,244,464.0 | -3.07% |
| Mar, 2026 | $1.31 | $0.76 | $0.555 | 3,549,630.0 | -24.72% |
| Feb, 2026 | $1.19 | $0.751 | $0.439 | 2,945,562.0 | +4.81% |
| Jan, 2026 | $1.52 | $1.03 | $0.49 | 2,547,172.0 | -9.57% |
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% |
1.84%
1.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):