Get the Stockscreener App
1.21
5.22%
0.06
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, 2026, is $1.21.
- 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 656.72% to $1.21 now.
- The 52-week high stock price for INTZ is $5.20, representing a 329.75% increase from the current share price, occurred on January 03, 2025.
- The 52-week low stock price for INTZ is $0.71, indicating a -41.32% decrease from the current share price, occurred on March 03, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 02, 2026 | $1.21 | $1.16 | $0.05 | 66,727.0 | +5.22% |
| Dec 31, 2025 | $1.20 | $1.14 | $0.06 | 128,477.0 | -0.86% |
| Dec 30, 2025 | $1.19 | $1.15 | $0.04 | 107,094.0 | -3.33% |
| Dec 29, 2025 | $1.20 | $1.13 | $0.07 | 248,107.0 | +0.84% |
| Dec 26, 2025 | $1.24 | $1.17 | $0.07 | 153,876.0 | -5.56% |
| Dec 24, 2025 | $1.28 | $1.24 | $0.0451 | 107,950.0 | -2.33% |
| Dec 23, 2025 | $1.32 | $1.27 | $0.05 | 79,653.0 | -3.01% |
| Dec 22, 2025 | $1.36 | $1.25 | $0.11 | 132,827.0 | +3.91% |
| Dec 19, 2025 | $1.28 | $1.24 | $0.042 | 72,599.0 | +0.79% |
| Dec 18, 2025 | $1.28 | $1.21 | $0.07 | 89,315.0 | +4.10% |
| Dec 17, 2025 | $1.33 | $1.19 | $0.145 | 174,616.0 | -8.27% |
| Dec 16, 2025 | $1.33 | $1.27 | $0.0599 | 66,069.0 | +3.10% |
| Dec 15, 2025 | $1.45 | $1.27 | $0.18 | 163,332.0 | -11.64% |
| Dec 12, 2025 | $1.48 | $1.44 | $0.04 | 35,406.0 | +1.39% |
| Dec 11, 2025 | $1.48 | $1.40 | $0.0797 | 52,465.0 | -2.04% |
| Dec 10, 2025 | $1.55 | $1.43 | $0.12 | 124,352.0 | +1.38% |
| Dec 09, 2025 | $1.53 | $1.45 | $0.08 | 86,788.0 | -3.33% |
| Dec 08, 2025 | $1.54 | $1.49 | $0.055 | 62,364.0 | +0.67% |
| Dec 05, 2025 | $1.56 | $1.47 | $0.09 | 69,018.0 | -2.93% |
| Dec 04, 2025 | $1.54 | $1.36 | $0.18 | 118,384.0 | +8.87% |
| Dec 03, 2025 | $1.44 | $1.32 | $0.12 | 94,073.0 | +5.22% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $1.21 | $1.16 | $0.05 | 133,454.0 | +5.22% |
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% |
1.93%
10.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):