Intrusion Inc. - Common Stock (INTZ)

1.5900Last Price

0.00 (0.00%)Change

Intrusion Inc is a cybersecurity company that specializes in providing advanced threat detection and prevention solutions

The company focuses on leveraging artificial intelligence and machine learning to safeguard organizations against cyber threats and data breaches. By offering a suite of products and services, including network security and real-time threat intelligence, Intrusion aims to empower businesses to proactively defend their digital assets and ensure the integrity of their operations. With an emphasis on innovative technology and strategic partnerships, Intrusion Inc continues to enhance its capabilities to serve clients across various industries.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	1.70	1.70	1.56	1.59	577,202	1.59
2/03/2025	1.54	1.76	1.50	1.69	844,704	1.69
1/31/2025	1.78	1.83	1.62	1.73	1,248,124	1.73
1/30/2025	1.73	1.90	1.73	1.83	550,960	1.83
1/29/2025	1.78	1.87	1.75	1.79	601,541	1.79
1/28/2025	1.75	1.89	1.53	1.87	1,447,015	1.87
1/27/2025	1.82	2.01	1.76	1.77	1,620,683	1.77
1/24/2025	1.95	2.10	1.90	1.93	1,504,088	1.93
1/23/2025	2.15	2.16	1.93	1.95	1,989,471	1.95
1/22/2025	2.17	2.22	2.05	2.18	2,157,561	2.18
1/21/2025	2.35	2.42	2.18	2.24	2,506,532	2.24
1/17/2025	2.70	2.70	2.27	2.31	3,080,612	2.31
1/16/2025	3.01	3.41	2.41	2.52	7,552,598	2.52
1/15/2025	2.34	2.75	2.18	2.67	4,091,833	2.67
1/14/2025	2.26	2.62	1.88	2.15	5,594,727	2.15
1/13/2025	3.46	3.55	2.15	2.27	13,679,271	2.27
1/10/2025	2.25	3.55	2.01	2.90	40,649,210	2.90
1/08/2025	2.33	2.33	1.62	2.00	5,913,738	2.00
1/07/2025	2.90	2.94	2.35	2.61	5,414,824	2.61
1/06/2025	3.81	4.03	3.04	3.17	8,431,746	3.17
1/03/2025	3.89	5.20	3.75	4.20	13,830,848	4.20
1/02/2025	4.03	4.45	3.52	3.78	19,407,203	3.78
12/31/2024	5.68	0.00	5.68	3.08	0	3.08
12/30/2024	4.42	7.34	4.20	5.68	132,663,377	5.68
12/27/2024	2.02	2.35	1.11	2.16	189,592,093	2.16
12/26/2024	0.38	0.61	0.38	0.45	6,254,260	0.45
12/24/2024	0.36	0.38	0.36	0.37	140,964	0.37
12/23/2024	0.41	0.41	0.35	0.36	373,329	0.36
12/20/2024	0.44	0.45	0.40	0.40	241,240	0.40
12/19/2024	0.43	0.45	0.42	0.43	62,481	0.43
12/18/2024	0.45	0.46	0.43	0.43	146,372	0.43
12/17/2024	0.45	0.46	0.44	0.45	125,496	0.45
12/16/2024	0.46	0.47	0.42	0.45	196,343	0.45
12/13/2024	0.48	0.49	0.45	0.47	110,643	0.47
12/12/2024	0.52	0.53	0.47	0.49	191,772	0.49
12/11/2024	0.57	0.57	0.52	0.52	286,408	0.52
12/10/2024	0.58	0.59	0.55	0.58	156,438	0.58
12/09/2024	0.59	0.59	0.56	0.58	298,598	0.58
12/06/2024	0.60	0.63	0.58	0.60	2,414,944	0.60
12/05/2024	0.57	0.62	0.56	0.60	210,088	0.60
12/04/2024	0.54	0.59	0.53	0.56	294,001	0.56
12/03/2024	0.53	0.55	0.51	0.53	98,381	0.53
12/02/2024	0.57	0.57	0.53	0.53	151,254	0.53
11/29/2024	0.57	0.58	0.55	0.56	93,756	0.56
11/27/2024	0.57	0.60	0.56	0.57	89,819	0.57
11/26/2024	0.61	0.63	0.58	0.58	136,738	0.58
11/25/2024	0.65	0.65	0.61	0.62	121,044	0.62
11/22/2024	0.61	0.63	0.61	0.62	77,936	0.62
11/21/2024	0.62	0.63	0.61	0.62	47,264	0.62
11/20/2024	0.62	0.64	0.61	0.63	80,130	0.63
11/19/2024	0.61	0.63	0.61	0.63	49,975	0.63
11/18/2024	0.67	0.69	0.60	0.63	208,467	0.63
11/15/2024	0.71	0.71	0.67	0.67	93,719	0.67
11/14/2024	0.69	0.71	0.68	0.71	65,085	0.71
11/13/2024	0.80	0.82	0.68	0.70	260,685	0.70
11/12/2024	0.79	0.90	0.77	0.82	478,336	0.82
11/11/2024	0.68	0.78	0.68	0.74	437,399	0.74
11/08/2024	0.68	0.71	0.67	0.69	138,901	0.69
11/07/2024	0.69	0.69	0.66	0.68	36,560	0.68
11/06/2024	0.69	0.69	0.66	0.69	82,350	0.69
11/05/2024	0.72	0.73	0.69	0.69	41,690	0.69