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

$INTZ: Intrusion Inc. - Common Stock

+ Cybersecurity, Network Infrastructure



Clear duplicates of prices



2024-06-27
INTZ 2024-06-27 12:01:571.18 1.16 0.84%
INTZ 2024-06-27 13:01:571.17 1.14 0.00%
INTZ 2024-06-27 14:02:041.17 1.15 0.84%
INTZ 2024-06-27 15:01:571.11 1.09 -5.04%
INTZ 2024-06-27 16:01:591.16 1.09 -5.04%
INTZ 2024-06-27 17:02:011.17 1.10 -5.17%
INTZ 2024-06-27 20:02:160.00 0.00 -5.17%
2024-06-28
INTZ 2024-06-28 05:02:001.34 1.02 -5.17%
INTZ 2024-06-28 07:01:591.21 1.06 -5.17%
INTZ 2024-06-28 08:01:571.21 1.10 -5.17%
INTZ 2024-06-28 09:01:561.21 1.16 -5.17%
INTZ 2024-06-28 10:02:011.14 1.10 0.86%
INTZ 2024-06-28 11:01:591.08 1.07 -2.59%
INTZ 2024-06-28 12:02:041.08 1.05 -2.59%
INTZ 2024-06-28 13:01:591.08 1.07 -2.59%
INTZ 2024-06-28 15:01:591.11 1.07 -2.59%
INTZ 2024-06-28 16:01:591.15 1.07 0.00%
INTZ 2024-06-28 17:02:021.18 1.05 0.00%
INTZ 2024-06-28 20:02:330.00 0.00 0.00%
2024-07-01
INTZ 2024-07-01 05:02:041.34 1.01 0.00%
INTZ 2024-07-01 06:02:081.44 1.01 0.00%
INTZ 2024-07-01 07:02:061.25 1.01 0.00%
INTZ 2024-07-01 10:02:521.11 1.08 0.00%
INTZ 2024-07-01 11:02:001.10 1.05 -3.64%
INTZ 2024-07-01 12:01:581.08 1.07 -3.64%
INTZ 2024-07-01 14:02:011.07 1.06 -2.73%
INTZ 2024-07-01 15:01:571.08 1.05 -2.73%
INTZ 2024-07-01 16:01:591.09 1.05 -1.82%
INTZ 2024-07-01 16:58:25
8-K Sec report https://www.sec.gov/Archives/edgar/data/736012/000168316824004576/0001683168-24-004576-index.htm
8-K - INTRUSION INC (0000736012) (Filer)
INTZ 2024-07-01 18:01:591.08 1.05 -1.82%
INTZ 2024-07-01 19:02:011.16 1.05 -1.82%
INTZ 2024-07-01 20:02:260.00 0.00 -1.82%
2024-07-02
INTZ 2024-07-02 05:02:041.17 0.43 -1.82%
INTZ 2024-07-02 07:02:081.17 0.97 -1.82%
INTZ 2024-07-02 10:02:501.10 1.08 0.00%
INTZ 2024-07-02 12:02:011.09 1.08 0.00%
INTZ 2024-07-02 15:01:541.09 1.08 0.91%
INTZ 2024-07-02 16:02:011.14 1.06 0.91%
INTZ 2024-07-02 17:02:021.14 1.06 0.93%
INTZ 2024-07-02 20:02:410.00 0.00 0.93%
2024-07-03
INTZ 2024-07-03 08:02:060.00 0.00 5.56%
INTZ 2024-07-03 10:01:581.12 1.09 0.93%
INTZ 2024-07-03 11:01:591.09 1.07 0.93%
INTZ 2024-07-03 12:02:011.11 1.08 0.93%
INTZ 2024-07-03 13:02:001.13 1.06 0.93%
INTZ 2024-07-03 14:02:001.14 1.06 0.93%
INTZ 2024-07-03 17:01:590.00 0.00 0.93%
2024-07-05
INTZ 2024-07-05 05:01:571.17 0.44 0.93%
INTZ 2024-07-05 07:02:031.17 0.97 0.93%
INTZ 2024-07-05 08:02:201.16 0.97 0.93%
INTZ 2024-07-05 09:02:211.17 0.98 0.93%
INTZ 2024-07-05 10:02:541.09 1.07 -0.93%
INTZ 2024-07-05 11:02:001.08 1.07 -0.93%
INTZ 2024-07-05 12:01:581.09 1.07 -0.93%
INTZ 2024-07-05 14:01:541.11 1.10 0.93%
INTZ 2024-07-05 15:01:551.10 1.09 0.00%
INTZ 2024-07-05 16:02:021.12 1.07 0.00%
INTZ 2024-07-05 20:02:540.00 0.00 0.00%
2024-07-08
INTZ 2024-07-08 05:02:011.17 0.44 0.00%
INTZ 2024-07-08 07:02:061.17 0.98 0.00%
INTZ 2024-07-08 10:03:251.12 1.10 1.83%
INTZ 2024-07-08 11:01:561.13 1.10 0.92%
INTZ 2024-07-08 16:02:021.17 1.10 0.92%
INTZ 2024-07-08 20:02:370.00 0.00 0.92%
2024-07-09
INTZ 2024-07-09 05:02:031.17 0.44 0.92%
INTZ 2024-07-09 07:02:171.15 1.01 0.92%
INTZ 2024-07-09 10:02:181.15 1.13 0.92%
INTZ 2024-07-09 11:02:121.15 1.11 1.83%
INTZ 2024-07-09 12:02:111.13 1.11 0.92%
INTZ 2024-07-09 13:05:191.11 1.10 0.00%
INTZ 2024-07-09 14:03:361.12 1.07 -0.92%
INTZ 2024-07-09 15:02:081.10 1.07 -0.92%
INTZ 2024-07-09 16:02:231.15 1.08 -0.92%
INTZ 2024-07-09 17:02:271.17 1.07 -0.90%
INTZ 2024-07-09 17:36:33
8-K Sec report https://www.sec.gov/Archives/edgar/data/736012/000168316824004727/0001683168-24-004727-index.htm
8-K - INTRUSION INC (0000736012) (Filer)
INTZ 2024-07-09 20:02:110.00 0.00 -0.90%
2024-07-10
INTZ 2024-07-10 05:02:091.72 1.06 -0.90%
INTZ 2024-07-10 07:02:561.24 1.03 -0.90%
INTZ 2024-07-10 08:02:221.14 1.12 2.70%
INTZ 2024-07-10 10:02:141.10 1.08 -0.90%
INTZ 2024-07-10 11:02:091.08 1.07 -1.80%
INTZ 2024-07-10 12:02:201.10 1.07 -0.90%
INTZ 2024-07-10 14:02:411.08 1.07 -0.90%
INTZ 2024-07-10 15:02:021.10 1.08 -1.80%
INTZ 2024-07-10 16:02:271.14 1.07 -2.70%
INTZ 2024-07-10 17:02:201.14 1.07 -2.73%
INTZ 2024-07-10 20:02:510.00 0.00 -2.73%
2024-07-11
INTZ 2024-07-11 05:02:081.80 1.04 -2.73%
INTZ 2024-07-11 07:02:051.22 1.04 -2.73%
INTZ 2024-07-11 08:02:361.22 1.13 -2.73%
INTZ 2024-07-11 09:02:211.22 1.10 4.55%
INTZ 2024-07-11 10:02:391.13 1.11 3.64%
INTZ 2024-07-11 11:02:151.12 1.10 2.73%
INTZ 2024-07-11 13:02:121.12 1.11 3.64%
INTZ 2024-07-11 14:03:101.15 1.12 4.55%
INTZ 2024-07-11 15:02:191.15 1.14 6.36%
INTZ 2024-07-11 16:02:521.19 1.13 5.45%
INTZ 2024-07-11 17:02:121.19 1.17 5.56%
INTZ 2024-07-11 18:02:401.20 1.16 8.33%
INTZ 2024-07-11 20:02:080.00 0.00 8.33%
2024-07-12
INTZ 2024-07-12 05:01:461.90 1.09 8.33%
INTZ 2024-07-12 07:01:481.30 1.09 8.33%
INTZ 2024-07-12 08:02:151.30 1.07 8.33%
INTZ 2024-07-12 10:02:071.19 1.16 2.78%
INTZ 2024-07-12 11:01:481.21 1.16 6.48%
INTZ 2024-07-12 12:02:061.19 1.18 3.70%
INTZ 2024-07-12 13:01:481.20 1.18 2.78%
INTZ 2024-07-12 14:02:121.20 1.17 3.70%
INTZ 2024-07-12 15:01:501.22 1.21 7.41%
INTZ 2024-07-12 16:02:091.24 1.18 3.70%
INTZ 2024-07-12 17:01:511.35 1.18 7.89%
INTZ 2024-07-12 18:02:071.35 1.18 4.39%
INTZ 2024-07-12 20:02:080.00 0.00 4.39%
2024-07-15
INTZ 2024-07-15 05:01:481.44 1.31 21.05%
INTZ 2024-07-15 06:02:171.44 1.35 19.30%
INTZ 2024-07-15 07:01:471.31 1.23 2.63%
INTZ 2024-07-15 08:02:141.42 1.25 11.40%
INTZ 2024-07-15 09:01:471.42 1.29 11.40%
INTZ 2024-07-15 10:02:161.23 1.19 0.00%
INTZ 2024-07-15 11:01:441.26 1.23 2.63%
INTZ 2024-07-15 12:02:101.25 1.23 2.63%
INTZ 2024-07-15 13:01:461.25 1.24 4.39%
INTZ 2024-07-15 14:02:111.26 1.25 4.39%
INTZ 2024-07-15 15:01:451.28 1.24 4.39%
INTZ 2024-07-15 16:02:071.29 1.21 4.39%
INTZ 2024-07-15 17:01:441.28 1.21 -0.83%
INTZ 2024-07-15 18:02:141.31 1.18 5.83%
INTZ 2024-07-15 20:02:140.00 0.00 5.83%
2024-07-16
INTZ 2024-07-16 04:02:070.00 1.16 5.83%
INTZ 2024-07-16 05:01:541.72 1.16 5.83%
INTZ 2024-07-16 06:02:131.72 1.18 5.83%
INTZ 2024-07-16 07:01:511.31 1.24 5.83%
INTZ 2024-07-16 08:02:041.31 1.24 0.00%
INTZ 2024-07-16 10:02:111.30 1.27 0.83%
INTZ 2024-07-16 11:01:481.31 1.28 2.50%
INTZ 2024-07-16 12:02:101.30 1.26 2.50%
INTZ 2024-07-16 13:01:481.30 1.27 2.50%
INTZ 2024-07-16 14:02:111.28 1.26 0.83%
INTZ 2024-07-16 15:01:441.30 1.29 3.33%
INTZ 2024-07-16 16:02:051.34 1.26 3.33%
INTZ 2024-07-16 17:01:541.29 1.26 3.20%
INTZ 2024-07-16 18:02:171.45 1.29 3.20%
INTZ 2024-07-16 19:01:561.45 1.24 3.20%
INTZ 2024-07-16 20:02:130.00 0.00 3.20%
2024-07-17
INTZ 2024-07-17 04:02:140.00 1.10 3.20%
INTZ 2024-07-17 05:01:511.46 1.10 3.20%
INTZ 2024-07-17 07:01:491.35 1.18 3.20%
INTZ 2024-07-17 08:02:111.41 1.18 0.80%
INTZ 2024-07-17 10:02:111.32 1.28 -0.80%
INTZ 2024-07-17 11:01:491.31 1.29 1.60%
INTZ 2024-07-17 12:02:091.33 1.30 1.60%
INTZ 2024-07-17 13:02:071.32 1.29 0.80%
INTZ 2024-07-17 15:01:541.33 1.29 0.00%
INTZ 2024-07-17 16:02:041.34 1.29 0.80%
INTZ 2024-07-17 17:01:461.34 1.29 0.78%
INTZ 2024-07-17 20:02:090.00 0.00 0.00%
2024-07-18
INTZ 2024-07-18 05:03:121.46 1.06 0.00%
INTZ 2024-07-18 07:01:501.46 1.12 0.00%
INTZ 2024-07-18 08:02:041.34 1.12 0.00%
INTZ 2024-07-18 09:01:571.34 1.24 0.00%
INTZ 2024-07-18 10:02:061.32 1.30 0.00%
INTZ 2024-07-18 11:01:521.32 1.30 0.78%
INTZ 2024-07-18 12:02:011.32 1.31 1.55%
INTZ 2024-07-18 14:02:061.32 1.31 0.78%
INTZ 2024-07-18 16:02:091.34 1.25 1.55%
INTZ 2024-07-18 17:02:001.30 1.15 1.54%
INTZ 2024-07-18 20:02:070.00 0.00 1.54%
2024-07-19
INTZ 2024-07-19 05:02:011.46 1.06 1.54%
INTZ 2024-07-19 07:01:551.41 1.14 1.54%
INTZ 2024-07-19 08:02:051.45 1.25 0.00%
INTZ 2024-07-19 09:01:581.34 1.25 0.00%
INTZ 2024-07-19 10:02:051.31 1.29 0.00%
INTZ 2024-07-19 12:02:021.31 1.30 0.00%
INTZ 2024-07-19 13:02:021.31 1.28 -0.77%
INTZ 2024-07-19 14:02:051.32 1.29 -0.77%
INTZ 2024-07-19 15:02:011.32 1.31 -0.77%
INTZ 2024-07-19 16:01:591.50 1.30 0.00%
INTZ 2024-07-19 17:01:561.49 1.25 -5.30%
INTZ 2024-07-19 19:02:041.43 1.15 -5.30%
INTZ 2024-07-19 20:02:060.00 0.00 -5.30%
2024-07-22
INTZ 2024-07-22 05:02:031.62 1.06 -5.30%
INTZ 2024-07-22 06:02:071.41 1.06 -5.30%
INTZ 2024-07-22 07:01:551.41 1.15 -5.30%
INTZ 2024-07-22 08:02:071.41 1.15 0.00%
INTZ 2024-07-22 10:02:071.32 1.28 0.00%
INTZ 2024-07-22 11:01:571.32 1.30 -0.76%
INTZ 2024-07-22 12:02:061.31 1.30 -0.76%
INTZ 2024-07-22 13:01:461.32 1.30 0.00%
INTZ 2024-07-22 15:01:531.32 1.31 0.00%
INTZ 2024-07-22 16:02:061.79 1.30 0.76%
INTZ 2024-07-22 17:01:551.61 1.30 0.76%
INTZ 2024-07-22 18:02:011.48 1.32 0.76%
INTZ 2024-07-22 19:01:541.48 1.22 0.76%
INTZ 2024-07-22 20:02:040.00 0.00 0.76%
2024-07-23
INTZ 2024-07-23 05:01:501.62 1.14 0.76%
INTZ 2024-07-23 07:01:551.48 1.19 0.76%
INTZ 2024-07-23 08:02:061.37 1.19 0.00%
INTZ 2024-07-23 09:01:531.36 0.00 0.00%
INTZ 2024-07-23 10:02:071.32 1.30 -1.52%
INTZ 2024-07-23 11:01:561.32 1.28 -1.52%
INTZ 2024-07-23 12:02:051.31 1.30 -0.76%
INTZ 2024-07-23 13:01:531.31 1.30 -1.52%
INTZ 2024-07-23 14:02:061.32 1.31 -0.76%
INTZ 2024-07-23 15:01:551.34 1.32 1.52%
INTZ 2024-07-23 16:02:041.37 1.31 0.76%
INTZ 2024-07-23 18:02:021.37 1.30 0.76%
INTZ 2024-07-23 20:02:030.00 0.00 0.76%
2024-07-24
INTZ 2024-07-24 05:01:561.62 1.14 0.76%
INTZ 2024-07-24 06:02:051.46 1.14 0.76%
INTZ 2024-07-24 07:01:541.46 1.18 0.76%
INTZ 2024-07-24 08:02:041.35 1.18 0.00%
INTZ 2024-07-24 09:01:591.35 0.00 0.00%
INTZ 2024-07-24 10:02:061.34 1.31 0.00%
INTZ 2024-07-24 12:02:091.33 1.30 -0.76%
INTZ 2024-07-24 15:01:561.33 1.31 -0.76%
INTZ 2024-07-24 16:02:121.31 1.24 -3.79%
INTZ 2024-07-24 17:02:021.34 1.24 -3.76%
INTZ 2024-07-24 20:02:070.00 0.00 -6.02%
2024-07-25
INTZ 2024-07-25 05:01:591.42 1.06 -6.02%
INTZ 2024-07-25 07:01:531.35 1.12 -6.02%
INTZ 2024-07-25 08:02:121.35 1.12 0.00%
INTZ 2024-07-25 10:02:061.31 1.25 0.75%
INTZ 2024-07-25 11:02:021.25 1.21 -2.26%
INTZ 2024-07-25 12:02:061.24 1.21 -4.51%
INTZ 2024-07-25 13:01:551.24 1.20 -4.51%
INTZ 2024-07-25 14:02:041.20 1.17 -7.52%
INTZ 2024-07-25 15:01:531.15 1.12 -9.77%
INTZ 2024-07-25 16:02:061.28 1.12 -7.52%
INTZ 2024-07-25 17:01:571.28 1.14 -7.81%
INTZ 2024-07-25 19:01:551.28 1.12 -7.81%
INTZ 2024-07-25 20:02:050.00 0.00 -7.81%
2024-07-26
INTZ 2024-07-26 05:01:561.41 1.01 -7.81%
INTZ 2024-07-26 07:01:561.39 1.05 -7.81%
INTZ 2024-07-26 08:02:031.39 1.06 0.00%
INTZ 2024-07-26 09:01:541.30 1.07 0.00%
INTZ 2024-07-26 10:02:081.20 1.15 -1.56%
INTZ 2024-07-26 11:01:541.16 1.15 -2.34%
INTZ 2024-07-26 12:02:041.15 1.14 -2.34%
INTZ 2024-07-26 13:01:541.17 1.13 -2.34%
INTZ 2024-07-26 14:02:031.16 1.13 -2.34%
INTZ 2024-07-26 15:01:531.20 1.17 0.00%
INTZ 2024-07-26 16:02:021.23 1.14 0.00%
INTZ 2024-07-26 18:02:041.33 1.14 0.00%
INTZ 2024-07-26 19:01:551.39 1.14 0.00%
INTZ 2024-07-26 20:02:090.00 0.00 0.00%


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.