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

$INTZ: Intrusion Inc. - Common Stock

+ Cybersecurity, Network Infrastructure



Clear duplicates of prices



2026-04-22
INTZ 2026-04-22 15:02:240.90 0.88 6.74%
INTZ 2026-04-22 16:03:080.90 0.86 4.76%
INTZ 2026-04-22 20:03:000.00 0.00 4.76%
2026-04-23
INTZ 2026-04-23 04:03:180.92 0.78 4.76%
INTZ 2026-04-23 06:03:090.92 0.81 4.76%
INTZ 2026-04-23 07:02:140.92 0.78 4.76%
INTZ 2026-04-23 09:02:100.92 0.60 4.76%
INTZ 2026-04-23 10:02:430.84 0.81 -3.57%
INTZ 2026-04-23 11:02:430.84 0.82 -5.95%
INTZ 2026-04-23 12:02:570.84 0.82 -3.57%
INTZ 2026-04-23 13:02:200.83 0.80 -4.76%
INTZ 2026-04-23 14:03:000.82 0.80 -4.76%
INTZ 2026-04-23 15:02:170.81 0.80 -5.95%
INTZ 2026-04-23 16:02:500.83 0.80 -5.81%
INTZ 2026-04-23 20:02:550.00 0.00 -5.81%
2026-04-24
INTZ 2026-04-24 04:03:040.84 0.73 -5.81%
INTZ 2026-04-24 06:02:550.84 0.76 -5.81%
INTZ 2026-04-24 07:02:120.87 0.76 -5.81%
INTZ 2026-04-24 08:02:460.87 0.80 -5.81%
INTZ 2026-04-24 09:02:100.87 0.77 -5.81%
INTZ 2026-04-24 10:02:490.84 0.82 4.65%
INTZ 2026-04-24 11:02:060.85 0.82 5.81%
INTZ 2026-04-24 12:03:160.83 0.80 3.49%
INTZ 2026-04-24 13:02:090.85 0.82 5.81%
INTZ 2026-04-24 14:02:420.85 0.83 4.65%
INTZ 2026-04-24 15:02:200.85 0.84 5.81%
INTZ 2026-04-24 16:02:440.87 0.80 6.25%
INTZ 2026-04-24 17:02:390.87 0.77 6.25%
INTZ 2026-04-24 18:02:520.87 0.82 6.25%
INTZ 2026-04-24 19:02:410.87 0.77 6.25%
INTZ 2026-04-24 20:03:220.00 0.00 6.25%
2026-04-27
INTZ 2026-04-27 04:03:030.94 0.75 6.25%
INTZ 2026-04-27 05:02:110.94 0.74 6.25%
INTZ 2026-04-27 07:02:170.87 0.82 6.25%
INTZ 2026-04-27 10:02:410.84 0.80 -1.25%
INTZ 2026-04-27 11:02:070.84 0.81 -1.25%
INTZ 2026-04-27 12:02:440.83 0.82 0.00%
INTZ 2026-04-27 13:02:000.83 0.82 -1.25%
INTZ 2026-04-27 14:02:450.84 0.82 0.00%
INTZ 2026-04-27 15:02:080.83 0.82 0.00%
INTZ 2026-04-27 16:02:480.83 0.80 -2.38%
INTZ 2026-04-27 19:02:050.83 0.81 -2.38%
INTZ 2026-04-27 20:02:320.00 0.00 -2.38%
2026-04-28
INTZ 2026-04-28 04:02:440.84 0.73 -2.38%
INTZ 2026-04-28 06:02:360.84 0.80 -2.38%
INTZ 2026-04-28 07:02:040.84 0.74 -2.38%
INTZ 2026-04-28 08:02:420.84 0.81 -2.38%
INTZ 2026-04-28 09:02:020.82 0.81 -2.38%
INTZ 2026-04-28 10:02:320.84 0.81 1.19%
INTZ 2026-04-28 11:01:590.79 0.78 -2.38%
INTZ 2026-04-28 12:02:340.80 0.77 -1.19%
INTZ 2026-04-28 13:02:140.79 0.78 -3.57%
INTZ 2026-04-28 14:02:380.79 0.77 -3.57%
INTZ 2026-04-28 15:02:030.79 0.77 -2.38%
INTZ 2026-04-28 16:02:410.80 0.77 -2.47%
INTZ 2026-04-28 17:02:110.84 0.77 -2.47%
INTZ 2026-04-28 19:02:150.84 0.78 -2.47%
INTZ 2026-04-28 20:02:460.00 0.00 -2.47%
2026-04-29
INTZ 2026-04-29 04:02:520.89 0.78 -2.47%
INTZ 2026-04-29 07:02:070.87 0.79 2.47%
INTZ 2026-04-29 08:02:390.87 0.78 1.23%
INTZ 2026-04-29 10:02:400.77 0.76 -1.23%
INTZ 2026-04-29 11:02:040.77 0.75 -1.23%
INTZ 2026-04-29 12:02:390.79 0.76 0.00%
INTZ 2026-04-29 13:02:070.79 0.76 -1.23%
INTZ 2026-04-29 14:02:520.78 0.76 -1.23%
INTZ 2026-04-29 16:02:430.82 0.76 -1.28%
INTZ 2026-04-29 20:02:500.00 0.00 -1.28%
2026-04-30
INTZ 2026-04-30 04:02:390.89 0.70 -1.28%
INTZ 2026-04-30 05:02:040.82 0.76 -1.28%
INTZ 2026-04-30 10:02:350.79 0.77 2.56%
INTZ 2026-04-30 12:02:390.81 0.78 6.41%
INTZ 2026-04-30 13:01:570.81 0.79 6.41%
INTZ 2026-04-30 14:02:400.85 0.82 7.69%
INTZ 2026-04-30 15:02:250.83 0.82 8.97%
INTZ 2026-04-30 16:02:470.84 0.78 5.19%
INTZ 2026-04-30 17:02:240.87 0.77 5.19%
INTZ 2026-04-30 19:02:190.87 0.79 5.19%
INTZ 2026-04-30 20:02:530.00 0.00 5.19%
2026-05-01
INTZ 2026-05-01 04:02:480.91 0.72 5.19%
INTZ 2026-05-01 07:02:150.91 0.74 5.19%
INTZ 2026-05-01 09:02:031.06 0.56 5.19%
INTZ 2026-05-01 10:02:430.81 0.80 2.60%
INTZ 2026-05-01 11:03:080.81 0.79 2.60%
INTZ 2026-05-01 12:02:440.83 0.79 2.60%
INTZ 2026-05-01 13:02:120.81 0.78 1.30%
INTZ 2026-05-01 14:02:450.81 0.80 2.60%
INTZ 2026-05-01 15:02:090.83 0.78 1.30%
INTZ 2026-05-01 16:03:051.22 0.78 0.00%
INTZ 2026-05-01 17:01:590.88 0.78 0.00%
INTZ 2026-05-01 20:02:430.00 0.00 0.00%
2026-05-04
INTZ 2026-05-04 04:02:490.88 0.69 0.00%
INTZ 2026-05-04 06:02:460.88 0.76 0.00%
INTZ 2026-05-04 07:02:060.87 0.76 0.00%
INTZ 2026-05-04 09:02:191.02 0.76 0.00%
INTZ 2026-05-04 10:03:320.81 0.79 2.50%
INTZ 2026-05-04 11:02:090.82 0.80 3.75%
INTZ 2026-05-04 12:02:460.80 0.79 2.50%
INTZ 2026-05-04 13:02:160.80 0.77 1.25%
INTZ 2026-05-04 14:03:310.80 0.78 1.25%
INTZ 2026-05-04 15:02:110.75 0.73 -5.00%
INTZ 2026-05-04 16:02:430.80 0.75 0.00%
INTZ 2026-05-04 17:02:180.80 0.77 0.00%
INTZ 2026-05-04 19:02:100.82 0.77 0.00%
INTZ 2026-05-04 20:02:520.00 0.00 0.00%
2026-05-05
INTZ 2026-05-05 04:03:110.86 0.66 0.00%
INTZ 2026-05-05 06:02:390.86 0.72 0.00%
INTZ 2026-05-05 07:02:080.86 0.68 0.00%
INTZ 2026-05-05 08:02:390.86 0.71 0.00%
INTZ 2026-05-05 09:02:080.86 0.55 0.00%
INTZ 2026-05-05 10:02:380.79 0.77 2.53%
INTZ 2026-05-05 11:02:060.78 0.77 1.27%
INTZ 2026-05-05 13:02:160.76 0.75 -1.27%
INTZ 2026-05-05 14:02:450.75 0.73 -2.53%
INTZ 2026-05-05 15:02:090.75 0.74 -2.53%
INTZ 2026-05-05 16:02:450.77 0.73 -2.60%
INTZ 2026-05-05 17:02:010.77 0.74 -2.60%
INTZ 2026-05-05 19:02:160.77 0.73 -2.60%
INTZ 2026-05-05 20:02:550.00 0.00 -2.60%
2026-05-06
INTZ 2026-05-06 04:02:550.77 0.67 -2.60%
INTZ 2026-05-06 05:01:470.77 0.69 -2.60%
INTZ 2026-05-06 07:01:500.81 0.73 3.90%
INTZ 2026-05-06 10:02:240.76 0.75 2.60%
INTZ 2026-05-06 11:01:520.78 0.76 5.19%
INTZ 2026-05-06 12:02:290.80 0.78 5.19%
INTZ 2026-05-06 13:01:500.80 0.79 7.79%
INTZ 2026-05-06 14:02:420.80 0.78 7.79%
INTZ 2026-05-06 16:02:310.81 0.74 8.11%
INTZ 2026-05-06 17:01:590.82 0.74 8.11%
INTZ 2026-05-06 20:02:260.00 0.00 8.11%
2026-05-07
INTZ 2026-05-07 04:02:250.82 0.67 8.11%
INTZ 2026-05-07 05:01:490.82 0.70 8.11%
INTZ 2026-05-07 07:01:590.82 0.70 1.35%
INTZ 2026-05-07 10:02:190.80 0.78 0.00%
INTZ 2026-05-07 11:01:480.82 0.78 4.05%
INTZ 2026-05-07 12:02:210.83 0.78 1.35%
INTZ 2026-05-07 13:01:540.81 0.78 1.35%
INTZ 2026-05-07 14:02:250.81 0.79 2.70%
INTZ 2026-05-07 15:01:470.81 0.78 2.70%
INTZ 2026-05-07 16:02:250.83 0.79 2.53%
INTZ 2026-05-07 17:01:490.83 0.78 2.53%
INTZ 2026-05-07 19:01:510.83 0.77 2.53%
INTZ 2026-05-07 20:02:220.00 0.00 2.53%
2026-05-08
INTZ 2026-05-08 04:02:290.87 0.71 2.53%
INTZ 2026-05-08 05:02:010.82 0.71 2.53%
INTZ 2026-05-08 09:01:460.82 0.55 2.53%
INTZ 2026-05-08 10:02:210.79 0.78 -1.27%
INTZ 2026-05-08 11:02:080.81 0.77 -2.53%
INTZ 2026-05-08 12:02:270.78 0.77 -2.53%
INTZ 2026-05-08 14:02:230.80 0.77 -2.53%
INTZ 2026-05-08 15:01:510.78 0.77 -2.53%
INTZ 2026-05-08 16:02:250.79 0.77 -2.50%
INTZ 2026-05-08 17:01:500.79 0.75 -3.75%
INTZ 2026-05-08 18:02:160.77 0.75 -3.75%
INTZ 2026-05-08 19:01:480.82 0.75 -3.75%
INTZ 2026-05-08 20:02:260.00 0.00 -3.75%
2026-05-11
INTZ 2026-05-11 04:02:290.82 0.69 -3.75%
INTZ 2026-05-11 05:01:450.82 0.69 0.00%
INTZ 2026-05-11 07:01:440.82 0.75 0.00%
INTZ 2026-05-11 10:02:200.79 0.77 2.50%
INTZ 2026-05-11 11:01:450.76 0.74 -1.25%
INTZ 2026-05-11 12:02:290.76 0.75 -2.50%
INTZ 2026-05-11 13:01:520.76 0.74 -1.25%
INTZ 2026-05-11 14:02:150.77 0.74 -1.25%
INTZ 2026-05-11 15:02:000.77 0.75 -1.25%
INTZ 2026-05-11 16:02:140.77 0.74 -1.30%
INTZ 2026-05-11 19:01:560.77 0.75 -1.30%
INTZ 2026-05-11 20:02:200.00 0.00 -1.30%
2026-05-12
INTZ 2026-05-12 04:02:270.84 0.67 -1.30%
INTZ 2026-05-12 06:02:270.84 0.74 0.00%
INTZ 2026-05-12 08:02:250.87 0.75 0.00%
INTZ 2026-05-12 09:01:530.88 0.75 0.00%
INTZ 2026-05-12 10:02:250.77 0.76 2.60%
INTZ 2026-05-12 11:01:440.75 0.74 0.00%
INTZ 2026-05-12 13:01:480.75 0.74 -1.30%
INTZ 2026-05-12 15:01:500.75 0.74 0.00%
INTZ 2026-05-12 16:02:320.83 0.74 0.00%
INTZ 2026-05-12 17:01:500.83 0.73 0.00%
INTZ 2026-05-12 18:02:180.82 0.73 0.00%
INTZ 2026-05-12 19:01:480.83 0.67 0.00%
INTZ 2026-05-12 20:02:290.00 0.00 0.00%
2026-05-13
INTZ 2026-05-13 04:02:340.81 0.73 0.00%
INTZ 2026-05-13 07:01:440.81 0.73 9.33%
INTZ 2026-05-13 07:27:35
8-K Sec report https://www.sec.gov/Archives/edgar/data/736012/000168316826003758/0001683168-26-003758-index.htm
8-K - INTRUSION INC (0000736012) (Filer)
INTZ 2026-05-13 08:02:210.82 0.78 6.67%
INTZ 2026-05-13 09:01:430.80 0.75 6.67%
INTZ 2026-05-13 10:02:250.75 0.73 0.00%
INTZ 2026-05-13 11:01:440.78 0.75 5.33%
INTZ 2026-05-13 12:02:270.77 0.72 -1.33%
INTZ 2026-05-13 13:01:520.79 0.73 5.33%
INTZ 2026-05-13 14:02:180.78 0.74 5.33%
INTZ 2026-05-13 15:01:440.77 0.76 2.67%
INTZ 2026-05-13 16:02:250.82 0.75 4.05%
INTZ 2026-05-13 17:01:570.82 0.73 4.05%
INTZ 2026-05-13 20:02:260.00 0.00 4.05%
2026-05-14
INTZ 2026-05-14 04:02:300.79 0.69 4.05%
INTZ 2026-05-14 05:01:510.79 0.73 4.05%
INTZ 2026-05-14 07:01:520.81 0.75 4.05%
INTZ 2026-05-14 10:02:320.75 0.74 -1.35%
INTZ 2026-05-14 14:01:570.81 0.76 1.35%
INTZ 2026-05-14 15:02:350.80 0.76 5.41%
INTZ 2026-05-14 16:01:450.73 0.65 -11.84%
INTZ 2026-05-14 17:00:38
10-Q Sec report https://www.sec.gov/Archives/edgar/data/736012/000168316826003931/0001683168-26-003931-index.htm
10-Q - INTRUSION INC (0000736012) (Filer)
INTZ 2026-05-14 17:02:320.73 0.70 -3.95%
INTZ 2026-05-14 19:02:210.73 0.70 -5.26%
INTZ 2026-05-14 20:01:500.00 0.00 -5.26%
2026-05-15
INTZ 2026-05-15 00:40:45
Intrusion Inc. (INTZ) Q1 2026 Earnings Call Transcript
INTZ 2026-05-15 04:01:480.79 0.70 -5.26%
INTZ 2026-05-15 06:01:450.73 0.70 -5.26%
INTZ 2026-05-15 07:02:270.75 0.71 -5.26%
INTZ 2026-05-15 08:01:490.75 0.64 -7.89%
INTZ 2026-05-15 09:02:220.92 0.49 -7.89%
INTZ 2026-05-15 10:01:510.72 0.71 -6.58%
INTZ 2026-05-15 13:02:260.73 0.72 -5.26%
INTZ 2026-05-15 15:02:260.75 0.71 -5.26%
INTZ 2026-05-15 16:01:510.77 0.72 -3.85%
INTZ 2026-05-15 17:02:220.74 0.70 -3.85%
INTZ 2026-05-15 20:01:550.00 0.00 -3.85%
2026-05-18
INTZ 2026-05-18 04:02:300.81 0.72 -3.85%
INTZ 2026-05-18 05:01:590.81 0.69 -3.85%
INTZ 2026-05-18 06:02:340.81 0.72 -3.85%
INTZ 2026-05-18 07:01:470.81 0.73 1.28%
INTZ 2026-05-18 08:02:290.81 0.69 1.28%
INTZ 2026-05-18 09:01:590.97 0.69 1.28%
INTZ 2026-05-18 10:02:180.74 0.70 1.28%
INTZ 2026-05-18 11:01:470.74 0.70 0.00%
INTZ 2026-05-18 12:02:270.74 0.71 0.00%
INTZ 2026-05-18 15:01:480.73 0.72 -1.28%
INTZ 2026-05-18 16:02:320.74 0.70 0.00%
INTZ 2026-05-18 20:02:250.00 0.00 0.00%
2026-05-19
INTZ 2026-05-19 04:02:380.81 0.28 0.00%
INTZ 2026-05-19 06:02:250.79 0.64 0.00%
INTZ 2026-05-19 09:01:470.80 0.49 0.00%
INTZ 2026-05-19 10:02:310.71 0.70 -1.35%
INTZ 2026-05-19 11:01:470.72 0.70 0.00%
INTZ 2026-05-19 13:01:490.75 0.71 4.05%
INTZ 2026-05-19 14:02:250.75 0.72 4.05%
INTZ 2026-05-19 15:01:460.74 0.72 2.70%
INTZ 2026-05-19 16:02:160.80 0.70 1.39%
INTZ 2026-05-19 20:02:280.00 0.00 1.39%
2026-05-20
INTZ 2026-05-20 04:02:300.79 0.69 -2.78%
INTZ 2026-05-20 09:01:480.95 0.69 -2.78%
INTZ 2026-05-20 10:02:200.74 0.72 2.78%
INTZ 2026-05-20 11:01:460.75 0.72 2.78%
INTZ 2026-05-20 12:02:250.75 0.73 2.78%
INTZ 2026-05-20 13:01:460.77 0.72 5.56%
INTZ 2026-05-20 14:02:200.76 0.72 5.56%
INTZ 2026-05-20 16:02:250.77 0.71 2.74%
INTZ 2026-05-20 19:01:540.77 0.73 2.74%
INTZ 2026-05-20 20:02:200.00 0.00 2.74%
2026-05-21
INTZ 2026-05-21 04:02:340.77 0.64 2.74%
INTZ 2026-05-21 08:02:250.77 0.72 2.74%
INTZ 2026-05-21 10:02:260.76 0.73 2.74%
INTZ 2026-05-21 11:01:470.76 0.73 1.37%
INTZ 2026-05-21 12:02:250.76 0.73 4.11%
INTZ 2026-05-21 13:01:530.76 0.74 4.11%
INTZ 2026-05-21 14:02:270.76 0.75 4.11%
INTZ 2026-05-21 15:01:490.78 0.76 9.59%
INTZ 2026-05-21 16:02:240.82 0.73 9.46%
INTZ 2026-05-21 20:02:270.00 0.00 9.46%
2026-05-22
INTZ 2026-05-22 04:02:190.86 0.73 9.46%
INTZ 2026-05-22 06:02:210.85 0.73 9.46%
INTZ 2026-05-22 08:02:330.86 0.73 9.46%
INTZ 2026-05-22 09:01:480.80 0.73 9.46%
INTZ 2026-05-22 10:02:220.85 0.79 6.76%
INTZ 2026-05-22 11:01:430.82 0.78 4.05%
INTZ 2026-05-22 12:02:270.83 0.78 4.05%
INTZ 2026-05-22 13:02:160.83 0.80 2.70%
INTZ 2026-05-22 14:02:240.81 0.80 2.70%


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.