Intrusion (INTZ) Historical Prices

489 Followers

Time Period

Events

INTZ historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	0.50	0.50	0.40	0.41	0.41	-23.76%	180,048	1.05
Nov 12, 2026	0.58	0.59	0.52	0.54	0.54	-7.34%	83,844	0.48
Nov 11, 2026	0.55	0.59	0.53	0.59	0.59	+5.97%	111,052	0.64
Nov 10, 2026	0.54	0.57	0.52	0.55	0.55	-14.79%	53,612	0.30
Nov 09, 2026	0.60	0.63	0.52	0.54	0.54	-17.57%	165,724	0.91
Nov 06, 2026	0.61	0.65	0.56	0.65	0.65	+4.51%	226,437	1.24
Nov 05, 2026	0.49	0.72	0.49	0.62	0.62	+28.57%	2,342,807	15.70
Nov 04, 2026	0.57	0.59	0.47	0.48	0.48	-15.26%	193,633	1.30
Nov 03, 2026	0.57	0.60	0.57	0.57	0.57	+1.60%	34,645	0.23
Nov 02, 2026	0.58	0.61	0.56	0.56	0.56	-3.61%	20,810	0.14
Oct 30, 2026	0.61	0.61	0.56	0.58	0.58	-1.52%	75,401	0.49
Oct 29, 2026	0.62	0.66	0.58	0.59	0.59	-8.94%	29,495	0.19
Oct 28, 2026	0.58	0.68	0.58	0.65	0.65	+11.70%	62,742	0.40
Oct 27, 2026	0.56	0.60	0.56	0.58	0.58	+1.57%	12,238	0.08
Oct 26, 2026	0.59	0.61	0.57	0.57	0.57	-1.21%	27,592	0.17
Oct 23, 2026	0.53	0.58	0.53	0.58	0.58	+6.43%	88,828	0.53
Oct 22, 2026	0.57	0.60	0.52	0.54	0.54	-2.86%	94,858	0.55
Oct 21, 2026	0.61	0.63	0.50	0.56	0.56	-8.20%	122,118	0.70
Oct 20, 2026	0.61	0.63	0.61	0.61	0.61	0.00%	17,385	0.10
Oct 19, 2026	0.62	0.63	0.61	0.61	0.61	-3.02%	34,866	0.19
Oct 16, 2026	0.63	0.65	0.62	0.63	0.63	+0.16%	41,811	0.23
Oct 15, 2026	0.64	0.65	0.62	0.63	0.63	-3.98%	37,746	0.20
Oct 14, 2026	0.64	0.68	0.63	0.65	0.65	+0.77%	50,559	0.27
Oct 13, 2026	0.64	0.66	0.64	0.65	0.65	+1.41%	21,252	0.11
Oct 12, 2026	0.68	0.68	0.63	0.64	0.64	-3.18%	48,225	0.25
Oct 09, 2026	0.69	0.71	0.63	0.66	0.66	-3.36%	153,261	0.77
Oct 08, 2026	0.71	0.71	0.68	0.68	0.68	-2.29%	47,925	0.22
Oct 07, 2026	0.73	0.74	0.69	0.70	0.70	-1.41%	32,985	0.14
Oct 06, 2026	0.69	0.71	0.69	0.71	0.71	+2.90%	48,292	0.20
Oct 05, 2026	0.71	0.74	0.69	0.69	0.69	-4.03%	38,049	0.15
Oct 02, 2026	0.71	0.73	0.70	0.72	0.72	+1.27%	73,330	0.28
Oct 01, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	19,829	0.07
Sep 30, 2026	0.71	0.77	0.70	0.72	0.72	-1.91%	74,771	0.28
Sep 29, 2026	0.66	0.76	0.66	0.73	0.73	+8.90%	115,328	0.39
Sep 28, 2026	0.71	0.72	0.67	0.67	0.67	-5.07%	81,699	0.23
Sep 25, 2026	0.72	0.75	0.70	0.71	0.71	-2.74%	34,680	0.02
Sep 24, 2026	0.76	0.76	0.72	0.73	0.73	-3.95%	36,209	0.02
Sep 23, 2026	0.76	0.80	0.72	0.76	0.76	+1.20%	65,813	0.03
Sep 22, 2026	0.76	0.79	0.70	0.75	0.75	0.00%	147,423	0.07
Sep 21, 2026	0.70	0.80	0.68	0.75	0.75	+23.11%	315,537	0.15
Sep 18, 2026	0.75	0.80	0.61	0.61	0.61	-19.84%	329,809	0.16
Sep 17, 2026	0.74	0.78	0.73	0.76	0.76	-1.17%	65,203	0.03
Sep 16, 2026	0.78	0.80	0.75	0.77	0.77	-3.75%	42,764	0.02
Sep 15, 2026	0.86	0.86	0.80	0.80	0.80	-10.01%	48,809	0.02
Sep 14, 2026	0.82	0.94	0.81	0.89	0.89	+5.21%	129,564	0.06
Sep 11, 2026	0.80	0.85	0.79	0.85	0.85	+2.80%	59,403	0.03
Sep 10, 2026	0.83	0.83	0.80	0.82	0.82	-1.91%	61,942	0.03
Sep 09, 2026	0.83	0.85	0.80	0.84	0.84	-0.95%	95,356	0.05
Sep 08, 2026	0.78	0.85	0.75	0.85	0.85	+8.46%	177,697	0.09
Sep 07, 2026	0.81	0.81	0.76	0.78	0.78	0.00%	0	0.00

Intrusion historical prices

Intrusion (INTZ) Historical Prices

Become an Expert with TipRanks Premium