0.9903
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 April 21, 2025, is $0.9903.
- 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 519.32% to $0.9903 now.
- The 52-week high stock price for INTZ is $7.34, representing a 641.19% increase from the current share price, occurred on December 30, 2024.
- The 52-week low stock price for INTZ is $0.353, indicating a -64.35% decrease from the current share price, occurred on December 23, 2024.
- The closing price of Intrusion Inc (INTZ) stock in the beginning of 2024 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 |
---|---|---|---|---|---|
Apr 21, 2025 | $1.04 | $0.9521 | $0.0879 | 211,024.0 | -4.78% |
Apr 17, 2025 | $1.12 | $1.04 | $0.08 | 121,170.0 | -4.59% |
Apr 16, 2025 | $1.18 | $1.03 | $0.15 | 292,666.0 | +0.00% |
Apr 15, 2025 | $1.12 | $1.09 | $0.0332 | 116,913.0 | -0.91% |
Apr 14, 2025 | $1.11 | $1.05 | $0.055 | 189,432.0 | +0.92% |
Apr 11, 2025 | $1.11 | $1.01 | $0.10 | 207,902.0 | +2.83% |
Apr 10, 2025 | $1.07 | $0.95 | $0.122 | 173,726.0 | +1.92% |
Apr 09, 2025 | $1.08 | $0.8701 | $0.2099 | 263,560.0 | +11.83% |
Apr 08, 2025 | $1.02 | $0.93 | $0.09 | 167,314.0 | -0.04% |
Apr 07, 2025 | $0.9379 | $0.7498 | $0.1881 | 424,480.0 | +1.59% |
Apr 04, 2025 | $0.98 | $0.90 | $0.08 | 370,896.0 | -8.42% |
Apr 03, 2025 | $1.12 | $1.00 | $0.12 | 264,183.0 | -13.04% |
Apr 02, 2025 | $1.18 | $1.05 | $0.13 | 191,867.0 | +4.55% |
Apr 01, 2025 | $1.13 | $1.03 | $0.10 | 306,001.0 | -1.79% |
Mar 31, 2025 | $1.12 | $1.01 | $0.115 | 409,689.0 | -1.75% |
Mar 28, 2025 | $1.22 | $1.12 | $0.10 | 506,474.0 | +0.00% |
Mar 27, 2025 | $1.24 | $1.12 | $0.12 | 448,405.0 | -7.32% |
Mar 26, 2025 | $1.29 | $1.20 | $0.09 | 308,547.0 | -4.65% |
Mar 25, 2025 | $1.37 | $1.16 | $0.21 | 867,120.0 | +7.50% |
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 2025
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Apr, 2025 | $1.18 | $0.7498 | $0.4302 | 3,512,158.0 | -11.58% |
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% |
Intrusion Inc Stock (INTZ) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $6.80 | $3.80 | $3.00 | 491,573.0 | -25.04% |
Nov, 2023 | $12.40 | $5.62 | $6.78 | 1,282,408.6 | +12.05% |
Oct, 2023 | $12.14 | $5.40 | $6.74 | 2,560,372.4 | -13.70% |
Sep, 2023 | $17.76 | $6.04 | $11.72 | 331,623.1 | -56.91% |
Aug, 2023 | $21.40 | $12.00 | $9.40 | 232,086.6 | -22.86% |
Jul, 2023 | $25.20 | $19.60 | $5.60 | 151,488.3 | -13.93% |
Jun, 2023 | $32.80 | $22.13 | $10.67 | 140,484.4 | -21.79% |
May, 2023 | $39.60 | $19.62 | $19.98 | 87,354.9 | +54.46% |
Apr, 2023 | $27.00 | $19.00 | $8.00 | 28,691.9 | -13.68% |
Mar, 2023 | $48.80 | $22.17 | $26.63 | 67,314.2 | -51.65% |
Feb, 2023 | $73.60 | $42.20 | $31.40 | 19,901.3 | -31.64% |
Jan, 2023 | $79.20 | $53.80 | $25.40 | 17,892.0 | +12.03% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):