Get the Stockscreener App
0.579
6.26%
0.0341
After Hours:
.58
0.001
+0.17%
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 October 23, 2026, is $0.579.
- Intrusion Inc all-time high stock price is $598.00, occurred on March 15, 2021.
- The lowest Intrusion Inc stock price recorded was $0.353 on December 23, 2024. Since then, Intrusion Inc's stock price has risen over 64.02% to $0.579 now.
- The 52-week high stock price for INTZ is $1.995, representing a 244.56% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for INTZ is $0.5003, indicating a -13.59% decrease from the current share price, occurred on October 21, 2026.
- The closing price of Intrusion Inc (INTZ) stock in the beginning of 2025 was $3.78. The stock closed the year at $1.15, a loss of over -69.58% 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 |
|---|---|---|---|---|---|
| Oct 23, 2026 | $0.5799 | $0.53 | $0.0499 | 88,652.0 | +6.26% |
| Oct 22, 2026 | $0.5981 | $0.5152 | $0.0829 | 95,204.0 | -2.71% |
| Oct 21, 2026 | $0.6287 | $0.5003 | $0.1284 | 122,118.0 | -8.20% |
| Oct 20, 2026 | $0.63 | $0.61 | $0.02 | 17,385.0 | +0.02% |
| Oct 19, 2026 | $0.63 | $0.61 | $0.02 | 34,866.0 | -3.02% |
| Oct 16, 2026 | $0.6498 | $0.62 | $0.0298 | 42,087.0 | +0.13% |
| Oct 15, 2026 | $0.6499 | $0.62 | $0.0299 | 37,746.0 | -3.99% |
| Oct 14, 2026 | $0.6757 | $0.6291 | $0.0466 | 50,559.0 | +0.79% |
| Oct 13, 2026 | $0.6628 | $0.64 | $0.0228 | 21,256.0 | +1.39% |
| Oct 12, 2026 | $0.684 | $0.6303 | $0.0537 | 48,225.0 | -3.19% |
| Oct 09, 2026 | $0.7093 | $0.625 | $0.0843 | 153,262.0 | -3.33% |
| Oct 08, 2026 | $0.7082 | $0.6811 | $0.0271 | 47,926.0 | -2.31% |
| Oct 07, 2026 | $0.7398 | $0.6901 | $0.0497 | 32,986.0 | -1.37% |
| Oct 06, 2026 | $0.7131 | $0.69 | $0.0231 | 48,293.0 | +2.91% |
| Oct 05, 2026 | $0.7411 | $0.69 | $0.0511 | 39,230.0 | -4.03% |
| Oct 02, 2026 | $0.7327 | $0.6988 | $0.0339 | 73,330.0 | +1.24% |
| Oct 01, 2026 | $0.7223 | $0.71 | $0.0123 | 20,061.0 | -1.39% |
| Sep 30, 2026 | $0.7699 | $0.7005 | $0.0694 | 74,771.0 | -1.97% |
| Sep 29, 2026 | $0.7572 | $0.661 | $0.0962 | 114,822.0 | +8.99% |
| Sep 28, 2026 | $0.7173 | $0.67 | $0.0473 | 81,700.0 | -5.15% |
| Sep 25, 2026 | $0.7498 | $0.70 | $0.0498 | 34,680.0 | -2.66% |
| Sep 24, 2026 | $0.7597 | $0.7205 | $0.0392 | 34,988.0 | -3.93% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $0.7411 | $0.5003 | $0.2408 | 973,186.0 | -19.61% |
| Sep, 2026 | $0.9359 | $0.61 | $0.3259 | 2,477,136.0 | -19.98% |
| Aug, 2026 | $0.9299 | $0.593 | $0.3369 | 6,063,662.0 | +16.88% |
| Jul, 2026 | $1.06 | $0.6951 | $0.3699 | 13,811,801.0 | -17.09% |
| 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 | 767,733.0 | -19.53% |
| Feb, 2024 | $5.36 | $3.20 | $2.16 | 416,601.0 | -19.31% |
| Jan, 2024 | $5.40 | $4.60 | $0.794 | 308,704.0 | -8.70% |
6.35%
2.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):