Get the Stockscreener App
0.936
7.81%
0.0678
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 July 10, 2026, is $0.936.
- 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 485.37% to $0.936 now.
- The 52-week high stock price for INTZ is $2.3099, representing a 146.78% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for INTZ is $0.6601, indicating a -29.48% decrease from the current share price, occurred on June 26, 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 |
|---|---|---|---|---|---|
| Jul 10, 2026 | $0.9399 | $0.8501 | $0.0898 | 580,329.0 | +7.81% |
| Jul 09, 2026 | $0.91 | $0.84 | $0.07 | 613,097.0 | -3.53% |
| Jul 08, 2026 | $0.93 | $0.85 | $0.08 | 715,800.0 | +3.53% |
| Jul 07, 2026 | $0.93 | $0.7954 | $0.1346 | 1,029,388.0 | +7.28% |
| Jul 06, 2026 | $0.8498 | $0.76 | $0.0898 | 559,620.0 | +1.87% |
| Jul 02, 2026 | $0.85 | $0.7316 | $0.1184 | 1,416,167.0 | -3.18% |
| Jul 01, 2026 | $0.9048 | $0.6951 | $0.2097 | 4,022,607.0 | -11.54% |
| Jun 30, 2026 | $1.08 | $0.847 | $0.233 | 104,962,199.0 | +36.47% |
| Jun 29, 2026 | $0.6997 | $0.6747 | $0.025 | 37,201.0 | +3.09% |
| Jun 26, 2026 | $0.7112 | $0.6601 | $0.0511 | 74,365.0 | -4.14% |
| Jun 25, 2026 | $0.73 | $0.68 | $0.05 | 161,564.0 | +1.12% |
| Jun 24, 2026 | $0.7199 | $0.681 | $0.0389 | 151,301.0 | -4.08% |
| Jun 23, 2026 | $0.7286 | $0.7002 | $0.0284 | 65,282.0 | -0.15% |
| Jun 22, 2026 | $0.7388 | $0.7111 | $0.0277 | 91,238.0 | +1.27% |
| Jun 18, 2026 | $0.8172 | $0.7022 | $0.115 | 284,539.0 | -13.32% |
| Jun 17, 2026 | $0.8294 | $0.77 | $0.0594 | 69,551.0 | +6.27% |
| Jun 16, 2026 | $0.8232 | $0.7572 | $0.066 | 152,000.0 | -9.25% |
| Jun 15, 2026 | $0.8679 | $0.80 | $0.0679 | 209,095.0 | +12.00% |
| Jun 12, 2026 | $0.805 | $0.71 | $0.095 | 158,556.0 | +2.57% |
| Jun 11, 2026 | $0.7499 | $0.7082 | $0.0417 | 50,488.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $0.9399 | $0.6951 | $0.2448 | 9,517,337.0 | +0.79% |
| Jun, 2026 | $1.08 | $0.6601 | $0.4199 | 107,944,451.0 | +11.89% |
| May, 2026 | $0.855 | $0.6947 | $0.1603 | 2,372,367.0 | +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% |
0.15%
1.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):