0.9903
price down icon4.78%   -0.0497
after-market After Hours: 3.88 2.8897 +291.80%
loading

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 April 21, 2025, is $0.9903.
  • 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 519.32% to $0.9903 now.
  • The 52-week high stock price for INTZ is $7.34, representing a 641.19% increase from the current share price, occurred on December 30, 2024.
  • The 52-week low stock price for INTZ is $0.353, indicating a -64.35% decrease from the current share price, occurred on December 23, 2024.
  • The closing price of Intrusion Inc (INTZ) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Apr 21, 2025 $1.04 $0.9521 $0.0879 211,024.0 -4.78%
Apr 17, 2025 $1.12 $1.04 $0.08 121,170.0 -4.59%
Apr 16, 2025 $1.18 $1.03 $0.15 292,666.0 +0.00%
Apr 15, 2025 $1.12 $1.09 $0.0332 116,913.0 -0.91%
Apr 14, 2025 $1.11 $1.05 $0.055 189,432.0 +0.92%
Apr 11, 2025 $1.11 $1.01 $0.10 207,902.0 +2.83%
Apr 10, 2025 $1.07 $0.95 $0.122 173,726.0 +1.92%
Apr 09, 2025 $1.08 $0.8701 $0.2099 263,560.0 +11.83%
Apr 08, 2025 $1.02 $0.93 $0.09 167,314.0 -0.04%
Apr 07, 2025 $0.9379 $0.7498 $0.1881 424,480.0 +1.59%
Apr 04, 2025 $0.98 $0.90 $0.08 370,896.0 -8.42%
Apr 03, 2025 $1.12 $1.00 $0.12 264,183.0 -13.04%
Apr 02, 2025 $1.18 $1.05 $0.13 191,867.0 +4.55%
Apr 01, 2025 $1.13 $1.03 $0.10 306,001.0 -1.79%
Mar 31, 2025 $1.12 $1.01 $0.115 409,689.0 -1.75%
Mar 28, 2025 $1.22 $1.12 $0.10 506,474.0 +0.00%
Mar 27, 2025 $1.24 $1.12 $0.12 448,405.0 -7.32%
Mar 26, 2025 $1.29 $1.20 $0.09 308,547.0 -4.65%
Mar 25, 2025 $1.37 $1.16 $0.21 867,120.0 +7.50%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $1.18 $0.7498 $0.4302 3,512,158.0 -11.58%
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%

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%
$165.21
price down icon 3.82%
software_infrastructure ZS
$193.70
price down icon 3.67%
software_infrastructure XYZ
$52.39
price down icon 2.80%
software_infrastructure NET
$102.11
price down icon 5.37%
$402.36
price down icon 2.65%
$92.72
price down icon 3.55%
Cap:     |  Volume (24h):