Get the Stockscreener App
0.9811
5.66%
-0.0589
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 25, 2026, is $0.9811.
- 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 513.57% to $0.9811 now.
- The 52-week high stock price for INTZ is $2.64, representing a 169.09% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for INTZ is $0.7498, indicating a -23.58% 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 25, 2026 | $1.06 | $0.8636 | $0.1964 | 291,127.0 | -5.66% |
| Mar 24, 2026 | $1.14 | $1.04 | $0.10 | 182,360.0 | -7.96% |
| Mar 23, 2026 | $1.19 | $1.12 | $0.07 | 80,526.0 | -3.42% |
| Mar 20, 2026 | $1.21 | $1.10 | $0.11 | 335,050.0 | -4.10% |
| Mar 19, 2026 | $1.31 | $1.03 | $0.2835 | 416,814.0 | +15.09% |
| Mar 18, 2026 | $1.14 | $1.06 | $0.075 | 60,432.0 | -1.85% |
| Mar 17, 2026 | $1.20 | $1.07 | $0.1311 | 112,039.0 | -9.24% |
| Mar 16, 2026 | $1.20 | $1.06 | $0.14 | 180,155.0 | +12.26% |
| Mar 13, 2026 | $1.13 | $1.03 | $0.0995 | 121,939.0 | -0.93% |
| Mar 12, 2026 | $1.18 | $1.06 | $0.12 | 148,322.0 | -7.76% |
| Mar 11, 2026 | $1.21 | $1.10 | $0.1048 | 129,995.0 | -1.69% |
| Mar 10, 2026 | $1.19 | $1.06 | $0.13 | 175,912.0 | +8.26% |
| Mar 09, 2026 | $1.09 | $1.03 | $0.055 | 74,566.0 | +2.83% |
| Mar 06, 2026 | $1.09 | $1.02 | $0.07 | 114,387.0 | +0.95% |
| Mar 05, 2026 | $1.08 | $1.02 | $0.06 | 105,774.0 | -0.94% |
| 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% |
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 | $1.31 | $0.8636 | $0.4514 | 3,155,019.0 | -9.99% |
| 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% |
0.16%
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):