Get the Stockscreener App
3.075
0.00%
0.00
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 02, 2025, is $3.075.
- 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 1,823% to $3.075 now.
- The 52-week high stock price for INTZ is $7.34, representing a 138.70% increase from the current share price, occurred on December 30, 2024.
- The 52-week low stock price for INTZ is $0.353, indicating a -88.52% 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 |
|---|---|---|---|---|---|
| Jan 02, 2025 | $4.45 | $3.52 | $0.93 | 15,292,616.0 | +36.26% |
| Dec 31, 2024 | $4.95 | $2.81 | $2.14 | 14,906,864.0 | -45.86% |
| Dec 30, 2024 | $7.34 | $4.20 | $3.14 | 132,377,935.0 | +162.96% |
| Dec 27, 2024 | $2.35 | $1.11 | $1.24 | 187,950,301.0 | +380.00% |
| Dec 26, 2024 | $0.6091 | $0.38 | $0.2291 | 3,582,291.0 | +21.62% |
| Dec 24, 2024 | $0.3775 | $0.3566 | $0.0209 | 140,964.0 | +3.93% |
| Dec 23, 2024 | $0.4129 | $0.353 | $0.0599 | 373,128.0 | -12.08% |
| Dec 20, 2024 | $0.449 | $0.404 | $0.045 | 239,934.0 | -6.51% |
| Dec 19, 2024 | $0.4488 | $0.421 | $0.0278 | 71,464.0 | +0.02% |
| Dec 18, 2024 | $0.46 | $0.4301 | $0.0299 | 146,372.0 | -4.73% |
| Dec 17, 2024 | $0.46 | $0.4401 | $0.0199 | 124,496.0 | +1.00% |
| Dec 16, 2024 | $0.4699 | $0.425 | $0.0449 | 196,287.0 | -3.72% |
| Dec 13, 2024 | $0.4895 | $0.45 | $0.0395 | 102,914.0 | -4.59% |
| Dec 12, 2024 | $0.525 | $0.4653 | $0.0597 | 191,467.0 | -5.42% |
| Dec 11, 2024 | $0.575 | $0.5163 | $0.0587 | 285,998.0 | -11.00% |
| Dec 10, 2024 | $0.59 | $0.554 | $0.036 | 154,676.0 | +0.34% |
| Dec 09, 2024 | $0.59 | $0.5637 | $0.0263 | 298,250.0 | -3.25% |
| Dec 06, 2024 | $0.6294 | $0.58 | $0.0494 | 2,331,198.0 | -0.08% |
| Dec 05, 2024 | $0.62 | $0.56 | $0.06 | 210,073.0 | +6.19% |
| Dec 04, 2024 | $0.5883 | $0.5251 | $0.0632 | 293,901.0 | +6.99% |
| Dec 03, 2024 | $0.55 | $0.513 | $0.037 | 98,369.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $4.45 | $3.52 | $0.93 | 15,292,616.0 | +36.26% |
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% |
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):