Loading live market data…

Intrusion Inc.

NASDAQ:INTZ

$0.9283 USD

-$0.09 (-8.99%)

Volume
456.51K
Average Volume
2M
Market Capitalization
$21.11M
P/E Ratio
-1.79
Dividend Yield
0.00%
Price Target
$
Year High
$2.31
Year Low
$0.66
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$0.69
Date Opening Price Closing Price %Chg Volume
2026-07-14 $0.98 $0.93 -5.28% 456.51K
2026-07-13 $0.94 $1.02 8.63% 1.31M
2026-07-10 $0.87 $0.94 7.59% 586.3K
2026-07-09 $0.90 $0.87 -3.53% 621.3K
2026-07-08 $0.87 $0.90 4.05% 736.6K
2026-07-07 $0.80 $0.87 8.98% 1.05M
2026-07-06 $0.77 $0.81 5.85% 565.52K
2026-07-02 $0.76 $0.80 4.66% 1.46M
2026-07-01 $0.90 $0.82 -9.21% 4.12M
2026-06-30 $0.92 $0.93 0.44% 106.06M
2026-06-29 $0.68 $0.68 -0.31% 37204
2026-06-26 $0.68 $0.66 -2.93% 74400
2026-06-25 $0.69 $0.69 0.23% 161.6K
2026-06-24 $0.71 $0.68 -3.88% 153.1K
2026-06-23 $0.71 $0.71 0.00% 66600
2026-06-22 $0.72 $0.71 -1.24% 91800
2026-06-18 $0.82 $0.70 -14.07% 287.9K
2026-06-17 $0.77 $0.81 5.21% 70228
2026-06-16 $0.82 $0.76 -7.04% 152.64K
2026-06-15 $0.80 $0.84 5.00% 209.41K
2026-06-12 $0.71 $0.75 5.63% 158.6K
2026-06-11 $0.73 $0.73 0.15% 50500
2026-06-10 $0.69 $0.73 5.58% 136.48K
2026-06-09 $0.73 $0.69 -4.96% 153.3K
2026-06-08 $0.77 $0.73 -5.17% 84106
2026-06-05 $0.78 $0.77 -1.28% 242.53K
2026-06-04 $0.77 $0.79 3.08% 100.2K
2026-06-03 $0.84 $0.79 -6.73% 163.2K
2026-06-02 $0.79 $0.84 6.99% 460.9K
2026-06-01 $0.81 $0.78 -4.27% 154.7K
2026-05-29 $0.80 $0.83 3.62% 117.72K
2026-05-28 $0.79 $0.81 2.68% 81655
2026-05-27 $0.84 $0.79 -5.95% 79779
2026-05-26 $0.82 $0.85 3.26% 55244
2026-05-22 $0.79 $0.81 2.30% 98418
2026-05-21 $0.74 $0.79 7.24% 240.02K
2026-05-20 $0.72 $0.74 3.34% 45300
2026-05-19 $0.70 $0.73 3.59% 109.61K
2026-05-18 $0.74 $0.72 -2.83% 112K
2026-05-15 $0.72 $0.74 2.72% 127.25K
2026-05-14 $0.75 $0.78 3.76% 293.45K
2026-05-13 $0.73 $0.76 4.09% 310.91K
2026-05-12 $0.75 $0.74 -1.30% 43525
2026-05-11 $0.77 $0.75 -2.22% 101.37K
2026-05-08 $0.81 $0.77 -5.37% 68672
2026-05-07 $0.79 $0.80 1.32% 104.22K
2026-05-06 $0.77 $0.79 2.74% 123.65K
2026-05-05 $0.76 $0.74 -2.75% 135.31K
2026-05-04 $0.79 $0.77 -2.46% 152.2K
2026-05-01 $0.81 $0.79 -2.96% 43400
2026-04-30 $0.77 $0.80 3.29% 112.9K
2026-04-29 $0.79 $0.77 -3.09% 126.01K
2026-04-28 $0.81 $0.78 -4.13% 102K
2026-04-27 $0.82 $0.81 -1.34% 97439
2026-04-24 $0.84 $0.84 0.01% 87600
2026-04-23 $0.87 $0.80 -7.66% 128.34K
2026-04-22 $0.88 $0.86 -1.41% 80525
2026-04-21 $0.91 $0.84 -8.00% 105.5K
2026-04-20 $0.91 $0.89 -2.20% 63516
2026-04-17 $0.94 $0.91 -3.33% 68093
2026-04-16 $0.99 $0.91 -7.86% 101.85K
2026-04-15 $0.90 $0.94 4.47% 72400
2026-04-14 $0.84 $0.90 7.14% 205.61K
2026-04-13 $0.82 $0.80 -2.31% 67033
2026-04-10 $0.82 $0.80 -1.78% 187.26K
2026-04-09 $0.81 $0.83 2.56% 193.23K
2026-04-08 $0.88 $0.83 -5.69% 79400
2026-04-07 $0.88 $0.81 -7.98% 154.95K
2026-04-06 $0.90 $0.87 -2.87% 60807
2026-04-02 $0.82 $0.87 5.99% 112.7K
2026-04-01 $0.83 $0.83 0.59% 68269
2026-03-31 $0.82 $0.82 0.07% 90406
2026-03-30 $0.86 $0.83 -3.66% 247.4K
2026-03-27 $0.85 $0.88 3.47% 104.91K
2026-03-26 $0.97 $0.83 -14.23% 244.1K
2026-03-25 $0.91 $0.98 7.81% 297.3K
2026-03-24 $1.14 $1.04 -8.77% 223.2K
2026-03-23 $1.19 $1.13 -5.04% 80800
2026-03-20 $1.20 $1.17 -2.50% 335.1K
2026-03-19 $1.05 $1.22 16.19% 420.1K
2026-03-18 $1.08 $1.06 -1.85% 61300
2026-03-17 $1.20 $1.08 -10.00% 114.44K
2026-03-16 $1.08 $1.19 10.19% 182.4K
2026-03-13 $1.07 $1.06 -0.93% 122.74K
2026-03-12 $1.18 $1.07 -9.32% 149.32K
2026-03-11 $1.19 $1.16 -2.52% 131.28K
2026-03-10 $1.07 $1.18 10.28% 176.38K
2026-03-09 $1.05 $1.09 3.81% 74700
2026-03-06 $1.02 $1.06 3.92% 114.4K
2026-03-05 $1.08 $1.05 -2.78% 105.8K