Favourites   Have ideas?  Sign in / Register

$INTZ: Intrusion Inc. - Common Stock

+ Cybersecurity, Network Infrastructure


 

  Last week   Last 30 days   Last 3 monthes
Clear trash/duplicates Clear duplicates of prices Only english


2022-11-03

INTZ 2022-11-03 22:03:100.00 0.00 -7.37%
2022-11-04

INTZ 2022-11-04 07:01:134.70 4.06 -7.37%
INTZ 2022-11-04 10:00:544.49 4.42 -0.42%
INTZ 2022-11-04 11:00:454.49 4.31 -0.42%
INTZ 2022-11-04 12:00:394.56 4.31 0.00%
INTZ 2022-11-04 13:00:494.56 4.33 -0.84%
INTZ 2022-11-04 14:00:384.59 4.50 1.89%
INTZ 2022-11-04 16:00:574.70 4.20 -5.26%
INTZ 2022-11-04 17:00:524.69 4.21 -5.56%
INTZ 2022-11-04 20:00:230.00 0.00 -5.56%
2022-11-06

INTZ 2022-11-06 03:29:30
Intrusion, Inc. (INTZ) Q3 2022 Earnings Call Transcript
2022-11-07

INTZ 2022-11-07 08:00:560.00 4.21 -5.56%
INTZ 2022-11-07 09:00:3312.00 4.21 -5.56%
INTZ 2022-11-07 11:00:254.45 4.19 -0.89%
INTZ 2022-11-07 12:00:584.39 4.19 -0.89%
INTZ 2022-11-07 13:00:394.39 4.21 -2.67%
INTZ 2022-11-07 14:01:124.39 4.23 -2.67%
INTZ 2022-11-07 15:00:514.22 4.11 -7.11%
INTZ 2022-11-07 16:00:254.20 4.10 -8.44%
INTZ 2022-11-07 17:00:314.30 4.16 -7.33%
INTZ 2022-11-07 18:00:234.29 4.17 -7.33%
INTZ 2022-11-07 21:02:060.00 0.00 -7.33%
2022-11-08

INTZ 2022-11-08 08:00:314.89 3.10 -7.33%
INTZ 2022-11-08 11:00:314.20 4.15 -0.44%
INTZ 2022-11-08 12:00:254.10 4.05 -2.00%
INTZ 2022-11-08 13:01:174.05 3.89 -4.22%
INTZ 2022-11-08 14:01:124.00 3.96 -3.78%
INTZ 2022-11-08 15:00:393.89 3.78 -10.00%
INTZ 2022-11-08 16:00:423.77 3.72 -10.00%
INTZ 2022-11-08 17:00:233.93 3.72 -17.11%
INTZ 2022-11-08 18:00:513.89 3.72 -17.11%
INTZ 2022-11-08 19:00:493.93 3.73 -14.63%
INTZ 2022-11-08 22:03:290.00 0.00 -14.63%
2022-11-09

INTZ 2022-11-09 08:00:323.99 3.73 -14.63%
INTZ 2022-11-09 11:00:383.68 3.60 -12.95%
INTZ 2022-11-09 12:00:343.49 3.40 -16.07%
INTZ 2022-11-09 13:00:503.39 3.31 -19.66%
INTZ 2022-11-09 14:00:503.41 3.39 -18.71%
INTZ 2022-11-09 15:00:393.30 3.23 -21.34%
INTZ 2022-11-09 16:00:443.33 3.26 -20.86%
INTZ 2022-11-09 17:00:253.39 3.10 -25.18%
INTZ 2022-11-09 21:05:520.00 0.00 -25.18%
INTZ 2022-11-09 22:00:243.39 3.10 -25.18%
2022-11-10

INTZ 2022-11-10 08:00:243.89 0.00 -25.18%
INTZ 2022-11-10 10:00:273.89 2.96 -25.18%
INTZ 2022-11-10 11:00:313.79 2.96 -25.18%
INTZ 2022-11-10 12:01:163.22 3.12 -22.78%
INTZ 2022-11-10 13:00:553.20 3.14 -23.50%
INTZ 2022-11-10 14:00:273.35 3.23 -19.90%
INTZ 2022-11-10 15:01:043.35 3.26 -19.90%
INTZ 2022-11-10 16:00:573.35 3.33 -19.90%
INTZ 2022-11-10 17:00:513.74 3.23 -17.27%
INTZ 2022-11-10 18:00:273.73 3.24 -17.27%
INTZ 2022-11-10 22:00:273.73 3.24 -23.08%
2022-11-11

INTZ 2022-11-11 11:01:133.49 3.39 16.35%
INTZ 2022-11-11 12:00:383.62 3.39 16.35%
INTZ 2022-11-11 13:00:263.62 3.55 16.35%
INTZ 2022-11-11 14:01:023.62 3.55 14.42%
INTZ 2022-11-11 15:00:273.59 3.43 10.58%
INTZ 2022-11-11 16:00:253.59 3.45 11.22%
INTZ 2022-11-11 17:00:408.85 2.81 -21.79%
INTZ 2022-11-11 18:00:203.89 3.15 -21.79%
INTZ 2022-11-11 19:00:273.89 3.11 -21.79%
2022-11-14

INTZ 2022-11-14 00:03:010.00 0.00 -21.79%
INTZ 2022-11-14 11:00:263.52 3.29 -5.45%
INTZ 2022-11-14 12:00:433.44 3.31 -0.64%
INTZ 2022-11-14 13:01:193.44 3.31 -4.49%
INTZ 2022-11-14 14:00:453.28 3.18 -8.01%
INTZ 2022-11-14 15:01:033.26 3.17 -7.69%
INTZ 2022-11-14 16:00:573.20 3.13 -8.97%
INTZ 2022-11-14 17:00:303.39 3.11 0.96%
INTZ 2022-11-14 18:00:293.39 3.00 -9.86%
INTZ 2022-11-14 19:00:263.39 3.00 -10.90%
INTZ 2022-11-14 22:03:440.00 0.00 -9.86%
2022-11-15

INTZ 2022-11-15 08:01:083.79 2.96 -9.86%
INTZ 2022-11-15 11:00:523.24 3.12 1.45%
INTZ 2022-11-15 12:00:283.44 3.26 3.77%
INTZ 2022-11-15 13:01:083.41 3.33 7.54%
INTZ 2022-11-15 14:01:083.52 3.37 7.54%
INTZ 2022-11-15 15:00:593.56 3.35 10.43%
INTZ 2022-11-15 16:00:283.55 3.38 8.99%
INTZ 2022-11-15 17:00:393.56 3.23 2.32%
INTZ 2022-11-15 18:00:443.56 3.24 2.32%
2022-11-16

INTZ 2022-11-16 08:00:293.89 3.24 2.32%
INTZ 2022-11-16 11:01:023.63 3.33 9.57%
INTZ 2022-11-16 12:00:353.62 3.43 9.57%
INTZ 2022-11-16 13:01:193.43 3.26 10.14%
INTZ 2022-11-16 14:01:013.43 3.26 6.96%
INTZ 2022-11-16 15:00:263.40 3.28 3.77%
INTZ 2022-11-16 16:00:463.43 3.28 3.77%
INTZ 2022-11-16 17:01:143.79 0.25 -1.74%
INTZ 2022-11-16 18:00:543.79 3.21 -1.74%
INTZ 2022-11-16 22:03:423.79 3.21 -1.70%
2022-11-17

INTZ 2022-11-17 11:01:133.38 3.20 -3.97%
INTZ 2022-11-17 12:00:513.38 3.24 -3.97%
INTZ 2022-11-17 13:01:033.38 3.24 -4.82%
INTZ 2022-11-17 14:00:253.38 3.21 -4.82%
INTZ 2022-11-17 16:00:473.39 3.29 -3.97%
INTZ 2022-11-17 17:01:283.89 3.16 7.08%
INTZ 2022-11-17 18:00:463.89 3.39 7.08%
2022-11-18

INTZ 2022-11-18 08:00:583.89 3.16 7.08%
INTZ 2022-11-18 11:00:553.49 3.31 -4.53%
INTZ 2022-11-18 12:00:293.38 3.29 -6.52%
INTZ 2022-11-18 13:00:573.10 3.02 -13.03%
INTZ 2022-11-18 14:00:263.10 3.07 -12.18%
INTZ 2022-11-18 15:00:253.19 3.15 -10.76%
INTZ 2022-11-18 16:00:513.19 3.14 -10.76%
INTZ 2022-11-18 17:01:003.39 2.93 1.13%
INTZ 2022-11-18 18:00:373.38 3.11 1.13%
INTZ 2022-11-18 19:00:263.38 3.11 1.27%
INTZ 2022-11-18 22:03:513.38 3.11 1.13%
2022-11-21

INTZ 2022-11-21 00:02:410.00 0.00 1.13%
INTZ 2022-11-21 08:01:293.49 3.11 1.13%
INTZ 2022-11-21 11:00:373.23 3.19 3.12%
INTZ 2022-11-21 12:00:283.23 3.18 1.13%
INTZ 2022-11-21 13:00:263.19 3.15 -0.28%
INTZ 2022-11-21 14:00:243.19 3.15 -1.42%
INTZ 2022-11-21 15:00:333.23 3.18 -0.28%
INTZ 2022-11-21 16:00:503.17 3.14 -1.42%
INTZ 2022-11-21 17:00:513.79 0.00 -10.76%
INTZ 2022-11-21 18:00:283.48 0.00 -11.91%
INTZ 2022-11-21 21:06:100.00 0.00 -11.91%
2022-11-22

INTZ 2022-11-22 08:00:383.48 0.00 -11.91%
INTZ 2022-11-22 10:00:533.89 2.94 -11.91%
INTZ 2022-11-22 11:01:013.23 3.16 -0.31%
INTZ 2022-11-22 12:00:243.18 3.16 0.31%
INTZ 2022-11-22 13:00:353.18 3.11 -0.63%
INTZ 2022-11-22 15:01:103.18 3.10 -0.63%
INTZ 2022-11-22 16:00:563.18 3.15 0.00%
INTZ 2022-11-22 17:00:573.40 2.99 -1.57%
INTZ 2022-11-22 18:00:343.40 3.12 -1.57%
INTZ 2022-11-22 19:00:453.39 3.12 -1.59%
INTZ 2022-11-22 21:05:420.00 0.00 -1.59%
INTZ 2022-11-22 22:00:253.39 3.12 -1.59%
2022-11-23

INTZ 2022-11-23 08:00:323.39 0.00 -1.59%
INTZ 2022-11-23 10:00:313.39 3.10 -1.59%
INTZ 2022-11-23 11:01:013.23 3.18 0.63%
INTZ 2022-11-23 12:00:263.20 3.18 1.59%
INTZ 2022-11-23 13:00:273.23 3.19 1.59%
INTZ 2022-11-23 14:00:523.23 3.18 0.63%
INTZ 2022-11-23 15:00:393.30 3.22 3.17%
INTZ 2022-11-23 16:00:583.30 3.21 3.17%
INTZ 2022-11-23 17:00:483.30 3.23 4.76%
2022-11-24

INTZ 2022-11-24 11:00:350.00 0.00 4.76%
2022-11-25

INTZ 2022-11-25 08:00:403.99 3.11 4.76%
INTZ 2022-11-25 10:01:013.47 3.11 4.76%
INTZ 2022-11-25 11:00:303.35 3.11 4.44%
INTZ 2022-11-25 12:00:363.41 3.16 4.44%
INTZ 2022-11-25 13:00:383.39 3.18 4.44%
INTZ 2022-11-25 14:00:483.56 3.23 9.52%
INTZ 2022-11-25 15:00:303.56 3.23 9.09%
INTZ 2022-11-25 18:00:480.00 0.00 9.09%
INTZ 2022-11-25 19:00:210.00 0.00 9.52%
INTZ 2022-11-25 23:00:490.00 0.00 9.09%
2022-11-28

INTZ 2022-11-28 08:00:273.89 3.16 9.09%
INTZ 2022-11-28 10:00:293.57 3.16 9.09%
INTZ 2022-11-28 11:00:313.53 3.20 -1.21%
INTZ 2022-11-28 12:00:343.35 3.23 -1.21%
INTZ 2022-11-28 13:00:333.35 3.24 -1.21%
INTZ 2022-11-28 14:00:253.35 3.27 -2.73%
INTZ 2022-11-28 15:01:093.35 3.31 -2.73%
INTZ 2022-11-28 16:00:353.43 3.34 -2.73%
INTZ 2022-11-28 17:01:143.56 3.23 1.52%
INTZ 2022-11-28 18:00:213.56 3.23 1.45%
2022-11-29

INTZ 2022-11-29 08:00:293.89 3.11 1.45%
INTZ 2022-11-29 10:01:073.57 3.11 1.45%
INTZ 2022-11-29 11:00:393.35 3.16 0.00%
INTZ 2022-11-29 12:01:093.20 3.11 -6.69%
INTZ 2022-11-29 13:01:053.06 3.04 -7.85%
INTZ 2022-11-29 14:00:503.01 2.88 -10.76%
INTZ 2022-11-29 15:00:243.05 3.00 -9.59%
INTZ 2022-11-29 16:00:303.04 2.93 -10.76%
INTZ 2022-11-29 17:00:273.35 2.93 -11.92%
INTZ 2022-11-29 18:00:253.34 2.93 -11.92%
INTZ 2022-11-29 22:03:123.34 2.93 -12.24%
2022-11-30

INTZ 2022-11-30 08:00:343.34 0.00 -12.24%
INTZ 2022-11-30 10:01:183.31 2.88 -12.24%
INTZ 2022-11-30 11:00:273.00 2.93 -10.45%
INTZ 2022-11-30 12:01:073.08 3.00 -10.45%
INTZ 2022-11-30 13:00:292.99 2.93 -12.54%
INTZ 2022-11-30 14:00:272.95 2.91 -12.54%
INTZ 2022-11-30 15:01:143.00 2.92 -10.45%
INTZ 2022-11-30 16:01:053.06 2.98 -8.96%
INTZ 2022-11-30 17:00:493.16 2.93 -11.04%
INTZ 2022-11-30 18:00:573.23 2.93 -11.04%
INTZ 2022-11-30 19:01:093.07 2.93 -10.76%
INTZ 2022-11-30 21:05:390.00 0.00 -10.76%
2022-12-01

INTZ 2022-12-01 01:00:240.00 0.00 -11.04%
INTZ 2022-12-01 08:00:253.49 2.69 -11.04%
INTZ 2022-12-01 10:00:323.23 2.93 -11.04%
INTZ 2022-12-01 11:00:463.04 2.97 -2.99%
INTZ 2022-12-01 12:00:523.06 2.93 -2.99%
INTZ 2022-12-01 14:01:153.04 2.95 -0.90%
INTZ 2022-12-01 15:00:393.04 2.95 -2.39%
INTZ 2022-12-01 16:01:133.04 2.88 -3.88%
INTZ 2022-12-01 17:00:473.04 2.79 -9.85%
INTZ 2022-12-01 18:00:263.04 2.80 -9.85%
INTZ 2022-12-01 21:05:550.00 0.00 -9.85%
INTZ 2022-12-01 23:01:473.04 2.80 -9.85%
2022-12-02

INTZ 2022-12-02 08:01:065.38 1.76 -9.85%
INTZ 2022-12-02 09:01:125.38 2.69 -9.85%
INTZ 2022-12-02 11:00:493.01 2.89 -1.79%
INTZ 2022-12-02 12:00:363.01 2.96 -1.79%
INTZ 2022-12-02 14:00:563.01 2.98 -1.79%
INTZ 2022-12-02 15:00:253.01 2.95 -2.99%
INTZ 2022-12-02 16:00:293.01 2.98 -1.79%
INTZ 2022-12-02 17:00:303.04 2.69 -10.45%
INTZ 2022-12-02 18:00:373.04 2.69 -11.40%
INTZ 2022-12-02 22:03:490.00 0.00 -11.40%
INTZ 2022-12-02 23:00:563.04 2.69 -9.85%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.