investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$INTZ: Intrusion Inc. - Common Stock

+ Cybersecurity, Network Infrastructure



Clear duplicates of prices



2025-10-24
INTZ 2025-10-24 04:02:411.97 0.00 1.69%
INTZ 2025-10-24 05:02:061.95 1.75 1.69%
INTZ 2025-10-24 06:02:441.95 1.83 1.69%
INTZ 2025-10-24 07:02:041.85 1.83 2.81%
INTZ 2025-10-24 10:02:311.90 1.85 3.37%
INTZ 2025-10-24 11:01:541.89 1.87 4.49%
INTZ 2025-10-24 12:02:301.92 1.89 5.06%
INTZ 2025-10-24 13:02:051.95 1.91 6.18%
INTZ 2025-10-24 14:02:401.94 1.92 6.74%
INTZ 2025-10-24 15:02:051.94 1.91 6.18%
INTZ 2025-10-24 16:02:421.94 1.87 5.06%
INTZ 2025-10-24 17:02:071.94 1.87 4.97%
INTZ 2025-10-24 19:02:051.94 1.90 4.97%
INTZ 2025-10-24 20:02:380.00 0.00 4.97%
2025-10-27
INTZ 2025-10-27 04:03:022.05 1.87 4.97%
INTZ 2025-10-27 05:02:172.05 1.89 0.55%
INTZ 2025-10-27 06:02:592.05 1.90 0.55%
INTZ 2025-10-27 07:02:232.05 1.90 1.10%
INTZ 2025-10-27 08:03:061.96 1.90 1.10%
INTZ 2025-10-27 09:02:302.05 1.90 2.76%
INTZ 2025-10-27 10:02:591.89 1.87 -0.55%
INTZ 2025-10-27 11:02:201.89 1.87 0.00%
INTZ 2025-10-27 12:02:571.90 1.85 -1.10%
INTZ 2025-10-27 13:02:241.87 1.86 -0.55%
INTZ 2025-10-27 14:03:051.91 1.89 1.10%
INTZ 2025-10-27 15:02:311.92 1.87 0.00%
INTZ 2025-10-27 16:02:411.94 1.87 1.10%
INTZ 2025-10-27 17:02:111.94 1.87 1.06%
INTZ 2025-10-27 18:02:451.93 1.87 1.06%
INTZ 2025-10-27 19:02:111.94 1.89 1.06%
INTZ 2025-10-27 20:02:410.00 0.00 1.06%
2025-10-28
INTZ 2025-10-28 05:02:031.95 1.90 1.06%
INTZ 2025-10-28 06:02:371.95 1.90 0.53%
INTZ 2025-10-28 08:02:461.95 1.84 0.53%
INTZ 2025-10-28 09:02:131.95 1.85 0.00%
INTZ 2025-10-28 10:02:361.96 1.89 0.53%
INTZ 2025-10-28 11:01:531.96 1.93 2.65%
INTZ 2025-10-28 12:02:421.97 1.96 3.70%
INTZ 2025-10-28 13:02:141.99 1.97 4.76%
INTZ 2025-10-28 14:02:361.97 1.90 2.12%
INTZ 2025-10-28 15:01:581.98 1.91 2.65%
INTZ 2025-10-28 16:02:381.97 1.91 1.06%
INTZ 2025-10-28 17:02:061.97 1.91 1.05%
INTZ 2025-10-28 18:02:261.97 1.90 1.05%
INTZ 2025-10-28 20:02:240.00 0.00 1.05%
2025-10-29
INTZ 2025-10-29 04:02:312.00 0.00 1.05%
INTZ 2025-10-29 05:01:552.00 1.75 4.74%
INTZ 2025-10-29 06:02:361.99 1.75 4.74%
INTZ 2025-10-29 07:01:521.99 1.86 4.74%
INTZ 2025-10-29 08:02:311.99 1.90 4.74%
INTZ 2025-10-29 10:02:281.90 1.87 -0.53%
INTZ 2025-10-29 13:01:531.89 1.87 -0.53%
INTZ 2025-10-29 14:02:291.90 1.89 -0.53%
INTZ 2025-10-29 15:01:571.89 1.86 -2.63%
INTZ 2025-10-29 16:02:371.90 1.82 -4.21%
INTZ 2025-10-29 17:01:581.90 1.82 -4.19%
INTZ 2025-10-29 19:01:521.90 1.83 -4.19%
INTZ 2025-10-29 20:02:270.00 0.00 -4.19%
2025-10-30
INTZ 2025-10-30 05:01:531.96 1.68 -4.19%
INTZ 2025-10-30 06:02:321.96 1.68 0.00%
INTZ 2025-10-30 08:02:301.96 1.82 0.00%
INTZ 2025-10-30 09:01:531.89 1.82 0.00%
INTZ 2025-10-30 10:02:291.82 1.77 0.00%
INTZ 2025-10-30 11:01:551.78 1.77 -2.09%
INTZ 2025-10-30 12:02:311.77 1.76 -2.62%
INTZ 2025-10-30 13:01:591.78 1.77 -2.09%
INTZ 2025-10-30 14:02:311.80 1.77 -1.05%
INTZ 2025-10-30 15:01:581.80 1.76 -2.62%
INTZ 2025-10-30 16:02:351.83 1.75 -2.62%
INTZ 2025-10-30 17:01:541.83 1.75 -2.75%
INTZ 2025-10-30 18:02:321.83 1.75 -3.85%
INTZ 2025-10-30 20:02:370.00 0.00 -3.85%
2025-10-31
INTZ 2025-10-31 04:02:352.01 0.00 -3.85%
INTZ 2025-10-31 05:02:022.01 1.75 0.00%
INTZ 2025-10-31 07:01:592.01 1.77 0.00%
INTZ 2025-10-31 08:02:311.88 1.77 0.00%
INTZ 2025-10-31 09:02:021.94 1.77 4.95%
INTZ 2025-10-31 10:02:341.87 1.81 6.04%
INTZ 2025-10-31 11:01:561.88 1.86 6.04%
INTZ 2025-10-31 12:02:331.90 1.85 5.49%
INTZ 2025-10-31 13:01:581.85 1.80 3.85%
INTZ 2025-10-31 14:02:481.88 1.85 4.95%
INTZ 2025-10-31 15:01:561.87 1.82 5.49%
INTZ 2025-10-31 16:04:161.88 1.84 6.04%
INTZ 2025-10-31 17:01:541.83 1.76 3.95%
INTZ 2025-10-31 18:02:341.83 1.80 3.39%
INTZ 2025-10-31 19:01:521.88 1.76 3.39%
INTZ 2025-10-31 20:02:290.00 0.00 3.39%
2025-11-03
INTZ 2025-11-03 06:02:342.00 1.85 3.39%
INTZ 2025-11-03 09:01:591.90 1.87 3.39%
INTZ 2025-11-03 10:02:352.00 1.85 0.00%
INTZ 2025-11-03 11:02:011.88 1.86 -0.56%
INTZ 2025-11-03 12:02:371.83 1.81 -2.26%
INTZ 2025-11-03 13:02:051.86 1.83 -1.69%
INTZ 2025-11-03 14:02:511.88 1.85 -1.69%
INTZ 2025-11-03 15:02:011.90 1.86 1.13%
INTZ 2025-11-03 16:02:391.88 1.84 -1.13%
INTZ 2025-11-03 17:03:361.85 1.83 -1.13%
INTZ 2025-11-03 18:02:411.85 1.83 -2.14%
INTZ 2025-11-03 19:02:111.84 1.83 -2.14%
INTZ 2025-11-03 21:06:240.00 0.00 -2.14%
INTZ 2025-11-03 22:06:121.84 1.83 -2.14%
2025-11-04
INTZ 2025-11-04 05:02:282.00 0.00 -2.14%
INTZ 2025-11-04 06:02:312.00 1.73 -1.07%
INTZ 2025-11-04 07:02:082.00 1.78 -1.07%
INTZ 2025-11-04 08:02:341.83 1.78 -1.07%
INTZ 2025-11-04 10:02:331.83 1.73 -1.07%
INTZ 2025-11-04 11:01:531.83 1.79 -2.67%
INTZ 2025-11-04 12:02:311.81 1.79 -3.21%
INTZ 2025-11-04 13:01:561.82 1.80 -2.67%
INTZ 2025-11-04 14:02:361.78 1.75 -4.28%
INTZ 2025-11-04 15:06:361.76 1.74 -5.88%
INTZ 2025-11-04 16:03:381.80 1.74 -2.67%
INTZ 2025-11-04 17:02:071.83 1.73 -3.74%
INTZ 2025-11-04 18:02:381.90 1.73 -3.78%
INTZ 2025-11-04 19:02:171.90 1.71 -3.78%
INTZ 2025-11-04 20:03:511.85 1.70 -3.78%
2025-11-05
INTZ 2025-11-05 05:02:050.00 1.71 -3.78%
INTZ 2025-11-05 06:02:391.92 1.71 -3.78%
INTZ 2025-11-05 07:02:031.92 1.73 -3.78%
INTZ 2025-11-05 08:02:561.92 1.71 -3.78%
INTZ 2025-11-05 09:02:051.93 1.71 -3.78%
INTZ 2025-11-05 10:02:431.78 1.75 -3.78%
INTZ 2025-11-05 11:02:001.85 1.80 2.70%
INTZ 2025-11-05 12:02:301.80 1.77 -0.54%
INTZ 2025-11-05 13:01:551.82 1.79 1.62%
INTZ 2025-11-05 14:02:321.80 1.79 1.08%
INTZ 2025-11-05 15:02:061.79 1.78 1.08%
INTZ 2025-11-05 16:02:461.80 1.78 1.08%
INTZ 2025-11-05 17:01:581.80 1.74 -0.54%
INTZ 2025-11-05 18:07:221.80 1.74 -0.56%
INTZ 2025-11-05 20:09:201.82 1.73 -0.56%
INTZ 2025-11-05 21:06:350.00 0.00 -0.56%
2025-11-06
INTZ 2025-11-06 05:02:041.90 0.00 -0.56%
INTZ 2025-11-06 06:02:331.90 1.75 -0.56%
INTZ 2025-11-06 09:01:551.82 1.75 -0.56%
INTZ 2025-11-06 10:02:331.90 1.75 -0.56%
INTZ 2025-11-06 11:01:581.77 1.74 -1.12%
INTZ 2025-11-06 12:02:301.72 1.71 -4.49%
INTZ 2025-11-06 13:02:011.74 1.70 -1.69%
INTZ 2025-11-06 14:02:411.74 1.72 -1.69%
INTZ 2025-11-06 16:02:331.75 1.72 -1.12%
INTZ 2025-11-06 17:02:011.76 1.71 -2.81%
INTZ 2025-11-06 18:02:331.78 1.71 -3.39%
INTZ 2025-11-06 19:02:021.77 1.70 -3.39%
2025-11-07
INTZ 2025-11-07 06:02:421.89 1.68 -3.39%
INTZ 2025-11-07 08:02:331.99 1.68 -3.39%
INTZ 2025-11-07 09:02:051.86 1.68 -3.39%
INTZ 2025-11-07 10:02:431.82 1.60 -3.39%
INTZ 2025-11-07 11:01:591.69 1.67 -2.82%
INTZ 2025-11-07 12:02:311.65 1.61 -3.95%
INTZ 2025-11-07 13:02:001.63 1.62 -4.52%
INTZ 2025-11-07 14:02:551.68 1.64 -2.82%
INTZ 2025-11-07 15:02:101.69 1.65 -2.26%
INTZ 2025-11-07 16:02:391.72 1.68 -2.26%
INTZ 2025-11-07 17:02:101.75 1.66 -2.82%
INTZ 2025-11-07 18:02:371.75 1.63 -0.58%
INTZ 2025-11-07 21:05:310.00 0.00 -0.58%
2025-11-10
INTZ 2025-11-10 05:03:001.90 1.67 -0.58%
INTZ 2025-11-10 06:02:511.75 1.67 -0.58%
INTZ 2025-11-10 07:02:171.75 1.68 -0.58%
INTZ 2025-11-10 10:02:361.75 1.73 -0.58%
INTZ 2025-11-10 11:02:091.77 1.73 5.23%
INTZ 2025-11-10 12:02:381.76 1.75 5.23%
INTZ 2025-11-10 13:02:051.78 1.73 4.65%
INTZ 2025-11-10 14:02:401.77 1.75 6.40%
INTZ 2025-11-10 15:02:071.77 1.72 6.40%
INTZ 2025-11-10 16:02:591.80 1.77 6.40%
INTZ 2025-11-10 17:02:171.80 1.76 7.56%
INTZ 2025-11-10 18:02:421.81 1.75 7.78%
INTZ 2025-11-10 21:04:100.00 0.00 7.78%
2025-11-11
INTZ 2025-11-11 05:02:131.95 0.00 7.78%
INTZ 2025-11-11 06:02:491.94 1.61 7.78%
INTZ 2025-11-11 07:02:131.92 1.61 7.78%
INTZ 2025-11-11 10:02:431.94 1.61 7.78%
INTZ 2025-11-11 11:02:031.76 1.71 -2.99%
INTZ 2025-11-11 12:02:401.74 1.70 -5.39%
INTZ 2025-11-11 13:02:121.75 1.71 -4.19%
INTZ 2025-11-11 14:02:401.78 1.73 -3.59%
INTZ 2025-11-11 15:02:101.79 1.75 -2.40%
INTZ 2025-11-11 16:02:381.79 1.74 -2.99%
INTZ 2025-11-11 17:02:021.77 1.75 -2.40%
INTZ 2025-11-11 18:02:571.75 1.64 -2.23%
INTZ 2025-11-11 20:02:311.74 1.64 -2.23%
INTZ 2025-11-11 20:51:33
Intrusion Inc. (INTZ) Q3 2025 Earnings Call Transcript
INTZ 2025-11-11 21:04:380.00 0.00 -2.23%
2025-11-12
INTZ 2025-11-12 05:02:111.90 0.00 -2.23%
INTZ 2025-11-12 06:02:401.75 1.56 -2.23%
INTZ 2025-11-12 07:05:49
8-K Sec report https://www.sec.gov/Archives/edgar/data/736012/000168316825008165/0001683168-25-008165-index.htm
8-K - INTRUSION INC (0000736012) (Filer)
INTZ 2025-11-12 07:30:31
10-Q Sec report https://www.sec.gov/Archives/edgar/data/736012/000168316825008171/0001683168-25-008171-index.htm
10-Q - INTRUSION INC (0000736012) (Filer)
INTZ 2025-11-12 09:02:011.72 1.65 -3.35%
INTZ 2025-11-12 10:02:381.72 1.65 -2.23%
INTZ 2025-11-12 11:01:581.68 1.66 -4.47%
INTZ 2025-11-12 12:02:321.62 1.61 -6.70%
INTZ 2025-11-12 13:02:001.63 1.61 -6.70%
INTZ 2025-11-12 14:02:361.66 1.64 -5.03%
INTZ 2025-11-12 15:02:031.67 1.62 -4.47%
INTZ 2025-11-12 16:02:361.66 1.63 -5.03%
INTZ 2025-11-12 17:02:051.66 1.60 -7.26%
INTZ 2025-11-12 18:02:331.74 1.64 -7.43%
INTZ 2025-11-12 19:02:021.74 1.60 -5.71%
INTZ 2025-11-12 21:04:010.00 0.00 -5.71%
INTZ 2025-11-12 22:05:131.74 1.60 -5.71%
2025-11-13
INTZ 2025-11-13 05:02:111.90 0.00 -5.71%
INTZ 2025-11-13 06:02:441.84 1.48 -5.71%
INTZ 2025-11-13 07:01:571.84 1.57 -5.71%
INTZ 2025-11-13 09:02:011.62 1.57 0.00%
INTZ 2025-11-13 10:02:371.62 1.60 0.00%
INTZ 2025-11-13 11:02:031.52 1.50 -4.00%
INTZ 2025-11-13 12:02:381.52 1.44 -7.43%
INTZ 2025-11-13 13:02:051.45 1.44 -9.71%
INTZ 2025-11-13 14:02:471.43 1.42 -10.29%
INTZ 2025-11-13 15:02:191.41 1.39 -11.43%
INTZ 2025-11-13 16:02:471.41 1.40 -11.43%
INTZ 2025-11-13 17:02:041.43 1.40 -11.43%
INTZ 2025-11-13 18:02:351.45 1.40 -9.94%
INTZ 2025-11-13 19:02:031.56 1.40 -9.94%
INTZ 2025-11-13 21:04:250.00 0.00 -9.94%
2025-11-14
INTZ 2025-11-14 05:02:001.47 1.31 -9.94%
INTZ 2025-11-14 06:02:471.40 1.31 -9.94%
INTZ 2025-11-14 07:02:031.47 1.39 -9.94%
INTZ 2025-11-14 08:02:421.47 1.31 0.00%
INTZ 2025-11-14 09:02:081.47 1.31 -1.24%
INTZ 2025-11-14 10:02:451.37 1.31 -1.24%
INTZ 2025-11-14 11:01:581.39 1.35 -0.62%
INTZ 2025-11-14 12:02:281.41 1.38 1.86%
INTZ 2025-11-14 13:02:041.42 1.40 1.86%
INTZ 2025-11-14 14:02:421.41 1.40 1.24%
INTZ 2025-11-14 16:02:541.44 1.43 3.11%
INTZ 2025-11-14 17:02:161.46 1.42 3.11%
INTZ 2025-11-14 18:02:391.56 1.42 7.86%
INTZ 2025-11-14 21:06:190.00 0.00 7.86%
2025-11-17
INTZ 2025-11-17 05:02:052.00 0.00 7.86%
INTZ 2025-11-17 06:02:391.44 1.40 7.86%
INTZ 2025-11-17 07:02:011.44 1.40 0.00%
INTZ 2025-11-17 08:02:371.66 1.40 0.00%
INTZ 2025-11-17 10:02:341.52 1.40 0.00%
INTZ 2025-11-17 11:01:541.41 1.40 -2.14%
INTZ 2025-11-17 12:02:331.41 1.39 -2.14%
INTZ 2025-11-17 13:02:041.41 1.35 -2.14%
INTZ 2025-11-17 14:02:531.38 1.35 -4.29%
INTZ 2025-11-17 16:02:431.34 1.32 -7.14%
INTZ 2025-11-17 17:02:531.39 1.33 -5.00%
INTZ 2025-11-17 18:02:341.45 1.37 -4.86%
INTZ 2025-11-17 21:06:040.00 0.00 -4.86%
2025-11-18
INTZ 2025-11-18 05:02:071.90 0.00 -4.86%
INTZ 2025-11-18 06:02:441.47 1.31 -4.86%
INTZ 2025-11-18 07:02:111.47 1.32 -4.86%
INTZ 2025-11-18 11:11:061.37 1.34 1.39%
INTZ 2025-11-18 12:02:051.38 1.35 0.00%
INTZ 2025-11-18 13:02:241.40 1.37 2.78%
INTZ 2025-11-18 14:02:111.42 1.40 4.17%
INTZ 2025-11-18 15:02:261.44 1.42 5.56%
INTZ 2025-11-18 17:02:291.46 1.40 6.25%
INTZ 2025-11-18 18:02:121.45 1.40 5.88%
INTZ 2025-11-18 19:02:331.47 1.40 5.88%
INTZ 2025-11-18 21:10:040.00 0.00 5.88%
INTZ 2025-11-18 22:03:061.47 1.40 5.88%
2025-11-19
INTZ 2025-11-19 05:02:341.90 0.00 5.88%
INTZ 2025-11-19 06:02:101.61 1.33 -2.21%
INTZ 2025-11-19 09:02:211.46 1.33 1.47%
INTZ 2025-11-19 11:02:251.42 1.39 -2.21%
INTZ 2025-11-19 12:02:131.38 1.37 -4.41%
INTZ 2025-11-19 13:02:271.37 1.36 -5.88%
INTZ 2025-11-19 14:02:131.36 1.34 -5.88%
INTZ 2025-11-19 15:02:281.36 1.35 -6.62%
INTZ 2025-11-19 16:02:191.38 1.35 -5.15%
INTZ 2025-11-19 17:02:221.47 1.34 -5.15%
INTZ 2025-11-19 18:02:151.47 1.35 -4.83%
INTZ 2025-11-19 19:02:351.47 1.34 -4.83%
INTZ 2025-11-19 21:07:410.00 0.00 -4.83%
2025-11-20
INTZ 2025-11-20 06:02:101.51 1.26 -4.83%
INTZ 2025-11-20 08:02:131.51 1.34 -4.83%
INTZ 2025-11-20 10:02:151.49 1.34 -4.83%
INTZ 2025-11-20 11:02:311.44 1.38 4.83%
INTZ 2025-11-20 12:02:071.40 1.37 2.76%
INTZ 2025-11-20 13:02:361.35 1.31 -2.07%
INTZ 2025-11-20 14:02:181.34 1.33 -2.76%
INTZ 2025-11-20 15:02:351.33 1.31 -4.14%
INTZ 2025-11-20 16:02:251.33 1.30 -4.14%
INTZ 2025-11-20 17:02:391.50 1.27 -5.52%
INTZ 2025-11-20 18:02:401.40 1.27 -5.84%
INTZ 2025-11-20 19:03:081.40 1.24 -7.30%
INTZ 2025-11-20 20:02:411.38 1.24 -7.30%
INTZ 2025-11-20 21:06:040.00 0.00 -7.30%
2025-11-21
INTZ 2025-11-21 05:02:431.90 0.00 -7.30%
INTZ 2025-11-21 06:02:401.40 1.15 -7.30%
INTZ 2025-11-21 07:02:401.38 1.21 -7.30%
INTZ 2025-11-21 08:02:221.31 1.21 -7.30%
INTZ 2025-11-21 10:03:261.39 1.24 -7.30%
INTZ 2025-11-21 11:02:281.26 1.23 -2.92%
INTZ 2025-11-21 12:02:131.23 1.21 -5.11%
INTZ 2025-11-21 13:02:391.28 1.23 -1.46%
INTZ 2025-11-21 14:02:141.30 1.27 -0.73%
INTZ 2025-11-21 15:02:471.30 1.27 1.46%
INTZ 2025-11-21 17:02:351.39 1.25 -0.73%
INTZ 2025-11-21 18:02:151.39 1.25 -0.78%
INTZ 2025-11-21 21:10:040.00 0.00 -0.78%


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.