Get the Stockscreener App
0.57
2.16%
-0.0126
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 November 27, 2024, is $0.57.
- 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 256.47% to $0.57 now.
- The 52-week high stock price for INTZ is $7.598, representing a 1,233% increase from the current share price, occurred on November 29, 2023.
- The 52-week low stock price for INTZ is $0.5622, indicating a -1.37% decrease from the current share price, occurred on November 27, 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $0.5978 | $0.5622 | $0.0356 | 87,952.0 | -2.16% |
| Nov 26, 2024 | $0.6298 | $0.58 | $0.0498 | 136,738.0 | -5.61% |
| Nov 25, 2024 | $0.6517 | $0.61 | $0.0417 | 121,014.0 | -0.55% |
| Nov 22, 2024 | $0.627 | $0.61 | $0.017 | 77,916.0 | -0.02% |
| Nov 21, 2024 | $0.6273 | $0.6103 | $0.017 | 47,264.0 | -1.48% |
| Nov 20, 2024 | $0.644 | $0.6105 | $0.0335 | 80,130.0 | +0.51% |
| Nov 19, 2024 | $0.629 | $0.61 | $0.019 | 49,875.0 | +0.26% |
| Nov 18, 2024 | $0.6857 | $0.60 | $0.0857 | 208,452.0 | -6.77% |
| Nov 15, 2024 | $0.715 | $0.6701 | $0.0449 | 93,695.0 | -5.83% |
| Nov 14, 2024 | $0.7149 | $0.6801 | $0.0348 | 65,055.0 | +1.73% |
| Nov 13, 2024 | $0.82 | $0.68 | $0.14 | 260,674.0 | -15.15% |
| Nov 12, 2024 | $0.8978 | $0.77 | $0.1278 | 478,131.0 | +11.49% |
| Nov 11, 2024 | $0.78 | $0.6803 | $0.0997 | 431,431.0 | +7.25% |
| Nov 08, 2024 | $0.7098 | $0.6701 | $0.0397 | 130,877.0 | +0.74% |
| Nov 07, 2024 | $0.69 | $0.66 | $0.03 | 36,532.0 | -0.71% |
| Nov 06, 2024 | $0.69 | $0.6601 | $0.0299 | 82,150.0 | -0.61% |
| Nov 05, 2024 | $0.73 | $0.6905 | $0.0395 | 41,669.0 | -3.85% |
| Nov 04, 2024 | $0.767 | $0.7053 | $0.0617 | 54,052.0 | -2.48% |
| Nov 01, 2024 | $0.77 | $0.731 | $0.039 | 24,932.0 | -4.54% |
| Oct 31, 2024 | $0.7999 | $0.7621 | $0.0378 | 17,920.0 | -0.74% |
| Oct 30, 2024 | $0.80 | $0.7603 | $0.0397 | 26,597.0 | -2.24% |
| Oct 29, 2024 | $0.8032 | $0.7637 | $0.0395 | 38,241.0 | +0.82% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $0.8978 | $0.5622 | $0.3356 | 2,596,491.0 | -26.48% |
| 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% |
Intrusion Inc Stock (INTZ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $81.60 | $49.70 | $31.90 | 30,175.2 | +2.93% |
| Nov, 2022 | $102.0 | $57.82 | $44.18 | 25,759.4 | -38.35% |
| Oct, 2022 | $115.4 | $93.60 | $21.80 | 36,701.5 | +3.32% |
| Sep, 2022 | $101.2 | $75.00 | $26.23 | 43,467.4 | +18.43% |
| Aug, 2022 | $98.80 | $74.40 | $24.40 | 49,920.8 | +2.52% |
| Jul, 2022 | $109.5 | $72.40 | $37.07 | 34,917.4 | +1.53% |
| Jun, 2022 | $80.00 | $49.20 | $30.80 | 68,242.6 | +52.73% |
| May, 2022 | $64.60 | $35.40 | $29.20 | 62,271.5 | +19.63% |
| Apr, 2022 | $51.03 | $34.80 | $16.23 | 41,099.3 | -13.71% |
| Mar, 2022 | $82.20 | $36.00 | $46.20 | 433,043.9 | -30.73% |
| Feb, 2022 | $83.20 | $57.40 | $25.80 | 208,208.0 | +7.83% |
| Jan, 2022 | $80.50 | $56.80 | $23.70 | 65,195.9 | -3.49% |
2.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):