Get the Stockscreener App
1.59
5.92%
-0.10
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 February 04, 2025, is $1.59.
- 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 894.37% to $1.59 now.
- The 52-week high stock price for INTZ is $7.34, representing a 361.64% increase from the current share price, occurred on December 30, 2024.
- The 52-week low stock price for INTZ is $0.353, indicating a -77.80% 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 |
|---|---|---|---|---|---|
| Feb 04, 2025 | $1.70 | $1.56 | $0.14 | 573,661.0 | -5.92% |
| Feb 03, 2025 | $1.76 | $1.50 | $0.2576 | 841,052.0 | -2.31% |
| Jan 31, 2025 | $1.83 | $1.62 | $0.2099 | 1,222,121.0 | -5.46% |
| Jan 30, 2025 | $1.90 | $1.73 | $0.1689 | 547,787.0 | +2.23% |
| Jan 29, 2025 | $1.87 | $1.75 | $0.12 | 595,687.0 | -4.28% |
| Jan 28, 2025 | $1.89 | $1.53 | $0.3564 | 1,440,095.0 | +5.65% |
| Jan 27, 2025 | $2.01 | $1.76 | $0.2449 | 1,619,633.0 | -8.29% |
| Jan 24, 2025 | $2.10 | $1.90 | $0.20 | 1,489,325.0 | -1.03% |
| Jan 23, 2025 | $2.16 | $1.93 | $0.23 | 1,973,995.0 | -10.55% |
| Jan 22, 2025 | $2.22 | $2.05 | $0.17 | 2,149,311.0 | -2.68% |
| Jan 21, 2025 | $2.42 | $2.18 | $0.245 | 2,478,964.0 | -3.03% |
| Jan 17, 2025 | $2.70 | $2.27 | $0.43 | 3,040,649.0 | -8.33% |
| Jan 16, 2025 | $3.41 | $2.41 | $0.9995 | 7,494,687.0 | -5.62% |
| Jan 15, 2025 | $2.75 | $2.18 | $0.57 | 4,008,632.0 | +24.19% |
| Jan 14, 2025 | $2.62 | $1.88 | $0.74 | 5,518,504.0 | -5.29% |
| Jan 13, 2025 | $3.55 | $2.15 | $1.40 | 13,611,238.0 | -21.72% |
| Jan 10, 2025 | $3.55 | $2.01 | $1.54 | 40,325,583.0 | +45.00% |
| Jan 08, 2025 | $2.33 | $1.62 | $0.71 | 5,913,724.0 | -23.37% |
| Jan 07, 2025 | $2.94 | $2.35 | $0.59 | 5,357,145.0 | -17.67% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $1.76 | $1.50 | $0.2576 | 1,988,374.0 | -8.09% |
| 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% |
1.86%
4.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):