Get the Stockscreener App
1.06
0.00%
0.00
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 March 05, 2026, is $1.06.
- 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 562.91% to $1.06 now.
- The 52-week high stock price for INTZ is $2.64, representing a 149.06% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for INTZ is $0.7498, indicating a -29.26% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $1.08 | $1.02 | $0.06 | 8,274.0 | -1.89% |
| Mar 04, 2026 | $1.06 | $1.01 | $0.05 | 81,657.0 | +3.92% |
| Mar 03, 2026 | $1.07 | $0.9941 | $0.0759 | 144,844.0 | -4.67% |
| Mar 02, 2026 | $1.12 | $1.04 | $0.08 | 107,993.0 | -1.83% |
| Feb 27, 2026 | $1.19 | $1.01 | $0.18 | 260,939.0 | -2.68% |
| Feb 26, 2026 | $1.13 | $0.899 | $0.231 | 335,643.0 | +24.46% |
| Feb 25, 2026 | $0.921 | $0.8711 | $0.0499 | 91,099.0 | +0.10% |
| Feb 24, 2026 | $0.91 | $0.7988 | $0.1112 | 128,959.0 | +15.82% |
| Feb 23, 2026 | $0.85 | $0.751 | $0.099 | 160,634.0 | -8.09% |
| Feb 20, 2026 | $0.913 | $0.8234 | $0.0896 | 108,149.0 | -5.64% |
| Feb 19, 2026 | $0.934 | $0.8692 | $0.0648 | 69,033.0 | +0.37% |
| Feb 18, 2026 | $0.9859 | $0.8506 | $0.1353 | 133,753.0 | -1.39% |
| Feb 17, 2026 | $0.9464 | $0.901 | $0.0454 | 79,310.0 | -3.61% |
| Feb 13, 2026 | $1.02 | $0.91 | $0.11 | 112,286.0 | -1.81% |
| Feb 12, 2026 | $1.00 | $0.901 | $0.099 | 167,995.0 | -3.28% |
| Feb 11, 2026 | $1.04 | $0.9457 | $0.0943 | 94,015.0 | -1.21% |
| Feb 10, 2026 | $1.11 | $1.00 | $0.115 | 196,165.0 | -3.85% |
| Feb 09, 2026 | $1.07 | $0.92 | $0.15 | 224,761.0 | +13.04% |
| Feb 06, 2026 | $0.945 | $0.87 | $0.075 | 140,438.0 | +4.06% |
| Feb 05, 2026 | $0.921 | $0.86 | $0.061 | 279,928.0 | -9.31% |
| Feb 04, 2026 | $1.02 | $0.9357 | $0.0843 | 121,552.0 | -2.50% |
| Feb 03, 2026 | $1.05 | $0.9012 | $0.1488 | 194,707.0 | -3.86% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $1.12 | $0.9941 | $0.1259 | 342,768.0 | -4.59% |
| 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 | 767,730.9 | -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% |
1.10%
2.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):