Get the Stockscreener App
1.83
13.66%
+0.22
After Hours:
3.88
2.05
+112.02%
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 13, 2024, is $1.83.
- 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 1,044% to $1.83 now.
- The 52-week high stock price for INTZ is $4.36, representing a 138.25% increase from the current share price, occurred on April 03, 2024.
- The 52-week low stock price for INTZ is $0.1599, indicating a -91.26% decrease from the current share price, occurred on February 23, 2024.
- The closing price of Intrusion Inc (INTZ) stock in the beginning of 2023 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 13, 2024 | $1.96 | $1.55 | $0.4125 | 565,553.0 | +13.66% |
| May 10, 2024 | $1.61 | $1.52 | $0.09 | 79,425.0 | +5.92% |
| May 09, 2024 | $1.58 | $1.50 | $0.08 | 242,561.0 | -1.30% |
| May 08, 2024 | $1.62 | $1.50 | $0.12 | 158,805.0 | -1.28% |
| May 07, 2024 | $1.67 | $1.55 | $0.12 | 149,640.0 | -2.50% |
| May 06, 2024 | $1.68 | $1.57 | $0.11 | 217,833.0 | -1.23% |
| May 03, 2024 | $1.88 | $1.52 | $0.3599 | 254,366.0 | -12.43% |
| May 02, 2024 | $1.86 | $1.76 | $0.10 | 211,524.0 | +8.19% |
| May 01, 2024 | $1.79 | $1.67 | $0.119 | 110,299.0 | -1.72% |
| Apr 30, 2024 | $2.01 | $1.68 | $0.33 | 1,007,608.0 | -7.94% |
| Apr 29, 2024 | $2.00 | $1.83 | $0.17 | 145,262.0 | -4.55% |
| Apr 26, 2024 | $2.05 | $1.93 | $0.1188 | 189,829.0 | +3.13% |
| Apr 25, 2024 | $1.99 | $1.82 | $0.17 | 523,153.0 | +7.26% |
| Apr 24, 2024 | $1.88 | $1.73 | $0.1498 | 127,852.0 | +0.00% |
| Apr 23, 2024 | $1.87 | $1.55 | $0.32 | 156,657.0 | +11.87% |
| Apr 22, 2024 | $1.65 | $1.52 | $0.13 | 142,927.0 | -5.88% |
| Apr 19, 2024 | $1.75 | $1.65 | $0.10 | 174,953.0 | +1.19% |
| Apr 18, 2024 | $1.87 | $1.61 | $0.26 | 325,166.0 | -13.40% |
| Apr 17, 2024 | $3.46 | $1.70 | $1.76 | 4,524,046.0 | -15.65% |
| Apr 16, 2024 | $2.52 | $2.27 | $0.25 | 41,297.0 | -7.63% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.96 | $1.50 | $0.4599 | 2,555,559.0 | +5.17% |
| Apr, 2024 | $4.36 | $1.52 | $2.84 | 8,631,346.0 | -42.00% |
| Mar, 2024 | $4.28 | $0.1693 | $4.11 | 6,928,878.0 | +1,509% |
| Feb, 2024 | $0.2678 | $0.1599 | $0.1079 | 8,331,976.0 | -19.31% |
| Jan, 2024 | $0.2698 | $0.2301 | $0.0397 | 6,174,062.0 | -8.70% |
Intrusion Inc Stock (INTZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.34 | $0.19 | $0.15 | 9,831,460.0 | -25.04% |
| Nov, 2023 | $0.62 | $0.281 | $0.339 | 25,648,172.0 | +12.05% |
| Oct, 2023 | $0.6072 | $0.27 | $0.3372 | 51,207,448.0 | -13.70% |
| Sep, 2023 | $0.888 | $0.3022 | $0.5858 | 6,632,462.0 | -56.91% |
| Aug, 2023 | $1.07 | $0.60 | $0.4699 | 4,641,732.0 | -22.86% |
| Jul, 2023 | $1.26 | $0.98 | $0.28 | 3,029,766.0 | -13.93% |
| Jun, 2023 | $1.64 | $1.11 | $0.5335 | 2,809,687.0 | -21.79% |
| May, 2023 | $1.98 | $0.9808 | $0.9992 | 1,747,098.0 | +54.46% |
| Apr, 2023 | $1.35 | $0.9501 | $0.3999 | 573,837.0 | -13.68% |
| Mar, 2023 | $2.44 | $1.11 | $1.33 | 1,346,283.0 | -51.65% |
| Feb, 2023 | $3.68 | $2.11 | $1.57 | 398,026.0 | -31.64% |
| Jan, 2023 | $3.96 | $2.69 | $1.27 | 357,840.0 | +12.03% |
Intrusion Inc Stock (INTZ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.08 | $2.48 | $1.60 | 603,504.0 | +2.93% |
| Nov, 2022 | $5.10 | $2.89 | $2.21 | 515,188.0 | -38.35% |
| Oct, 2022 | $5.77 | $4.68 | $1.09 | 734,030.0 | +3.32% |
| Sep, 2022 | $5.06 | $3.75 | $1.31 | 869,348.0 | +18.43% |
| Aug, 2022 | $4.94 | $3.72 | $1.22 | 998,415.0 | +2.52% |
| Jul, 2022 | $5.47 | $3.62 | $1.85 | 698,347.0 | +1.53% |
| Jun, 2022 | $4.00 | $2.46 | $1.54 | 1,364,851.0 | +52.73% |
| May, 2022 | $3.23 | $1.77 | $1.46 | 1,245,430.0 | +19.63% |
| Apr, 2022 | $2.55 | $1.74 | $0.8116 | 821,985.0 | -13.71% |
| Mar, 2022 | $4.11 | $1.80 | $2.31 | 8,660,877.0 | -30.73% |
| Feb, 2022 | $4.16 | $2.87 | $1.29 | 4,164,159.0 | +7.83% |
| Jan, 2022 | $4.03 | $2.84 | $1.19 | 1,303,917.0 | -3.49% |
0.22%
2.20%
Cap:
|
Volume (24h):