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

$INTZ: Intrusion Inc. - Common Stock

+ Cybersecurity, Network Infrastructure



Clear duplicates of prices



2025-03-27
INTZ 2025-03-27 07:00:461.30 1.09 -4.65%
INTZ 2025-03-27 08:00:551.35 1.12 -4.65%
INTZ 2025-03-27 10:00:501.23 1.22 0.00%
INTZ 2025-03-27 11:00:481.23 1.22 -0.78%
INTZ 2025-03-27 12:00:551.18 1.17 -3.88%
INTZ 2025-03-27 13:00:501.14 1.13 -7.75%
INTZ 2025-03-27 14:00:561.14 1.13 -6.98%
INTZ 2025-03-27 15:00:451.15 1.14 -6.20%
INTZ 2025-03-27 16:00:531.23 1.14 -6.98%
INTZ 2025-03-27 17:00:411.23 1.11 -7.32%
INTZ 2025-03-27 18:00:471.23 1.14 -0.81%
INTZ 2025-03-27 19:00:311.24 1.11 -0.81%
INTZ 2025-03-27 20:00:410.00 0.00 -0.81%
2025-03-28
INTZ 2025-03-28 04:00:540.00 1.10 -0.81%
INTZ 2025-03-28 05:00:371.24 1.10 -0.81%
INTZ 2025-03-28 06:00:521.24 1.11 -0.81%
INTZ 2025-03-28 07:00:421.24 1.14 -0.81%
INTZ 2025-03-28 08:00:511.24 1.11 0.00%
INTZ 2025-03-28 09:00:421.24 1.10 -2.44%
INTZ 2025-03-28 10:00:531.16 1.15 1.63%
INTZ 2025-03-28 11:00:441.20 1.17 4.07%
INTZ 2025-03-28 12:00:521.17 1.15 1.63%
INTZ 2025-03-28 13:00:461.16 1.15 0.81%
INTZ 2025-03-28 14:00:511.18 1.14 2.44%
INTZ 2025-03-28 15:00:461.13 1.12 -1.63%
INTZ 2025-03-28 16:00:501.16 1.10 0.00%
INTZ 2025-03-28 18:00:521.23 1.10 0.00%
INTZ 2025-03-28 20:00:540.00 0.00 0.00%
2025-03-31
INTZ 2025-03-31 05:00:411.17 1.04 0.00%
INTZ 2025-03-31 06:00:561.10 1.08 -5.26%
INTZ 2025-03-31 08:00:501.10 1.04 -6.14%
INTZ 2025-03-31 09:00:411.10 1.05 -4.39%
INTZ 2025-03-31 10:00:511.04 1.03 -8.77%
INTZ 2025-03-31 12:00:511.08 1.06 -6.14%
INTZ 2025-03-31 13:00:431.11 1.10 -3.51%
INTZ 2025-03-31 14:00:501.12 1.11 -2.63%
INTZ 2025-03-31 16:00:511.12 1.06 -1.75%
INTZ 2025-03-31 17:01:071.12 1.06 -6.14%
INTZ 2025-03-31 18:00:521.13 1.04 -6.14%
INTZ 2025-03-31 20:00:560.00 0.00 -6.14%
2025-04-01
INTZ 2025-04-01 05:00:431.35 0.92 -6.14%
INTZ 2025-04-01 06:00:521.35 0.93 0.00%
INTZ 2025-04-01 07:00:421.22 0.92 0.00%
INTZ 2025-04-01 08:00:491.12 1.05 -0.88%
INTZ 2025-04-01 09:00:431.19 0.96 -0.88%
INTZ 2025-04-01 10:00:531.07 1.04 -4.39%
INTZ 2025-04-01 11:00:441.05 1.04 -6.14%
INTZ 2025-04-01 12:00:541.12 1.11 0.00%
INTZ 2025-04-01 13:00:441.11 1.10 -1.75%
INTZ 2025-04-01 16:00:511.13 1.06 -1.75%
INTZ 2025-04-01 17:00:451.13 1.06 -1.79%
INTZ 2025-04-01 18:00:471.13 1.05 -1.79%
INTZ 2025-04-01 19:00:461.13 1.05 0.00%
INTZ 2025-04-01 20:00:480.00 0.00 0.00%
2025-04-02
INTZ 2025-04-02 04:01:121.15 0.00 0.00%
INTZ 2025-04-02 05:00:371.15 0.87 0.00%
INTZ 2025-04-02 06:00:521.15 1.10 0.00%
INTZ 2025-04-02 07:00:431.15 0.96 0.00%
INTZ 2025-04-02 08:00:521.10 0.96 0.00%
INTZ 2025-04-02 10:00:501.13 1.11 2.68%
INTZ 2025-04-02 11:00:381.12 1.10 0.89%
INTZ 2025-04-02 12:00:491.13 1.11 0.89%
INTZ 2025-04-02 13:00:431.17 1.16 6.25%
INTZ 2025-04-02 14:00:511.15 1.14 4.46%
INTZ 2025-04-02 15:00:441.14 1.11 2.68%
INTZ 2025-04-02 16:00:561.18 1.11 4.46%
INTZ 2025-04-02 17:00:441.15 1.11 4.55%
INTZ 2025-04-02 19:00:411.17 1.05 0.00%
INTZ 2025-04-02 20:00:520.00 0.00 0.00%
2025-04-03
INTZ 2025-04-03 05:00:411.20 0.91 0.00%
INTZ 2025-04-03 06:00:501.20 1.10 -3.64%
INTZ 2025-04-03 10:02:271.08 1.07 -7.27%
INTZ 2025-04-03 11:00:441.07 1.06 -8.18%
INTZ 2025-04-03 12:00:531.04 1.03 -10.91%
INTZ 2025-04-03 13:00:451.03 1.02 -11.82%
INTZ 2025-04-03 15:00:451.01 1.00 -12.73%
INTZ 2025-04-03 16:00:471.06 1.00 -13.64%
INTZ 2025-04-03 17:00:471.06 1.00 -13.04%
INTZ 2025-04-03 18:00:501.06 1.00 -12.17%
INTZ 2025-04-03 20:00:540.00 0.00 -12.17%
2025-04-04
INTZ 2025-04-04 05:00:431.15 0.98 -12.17%
INTZ 2025-04-04 06:00:501.15 1.00 -12.17%
INTZ 2025-04-04 07:00:441.04 0.92 0.00%
INTZ 2025-04-04 08:00:450.98 0.92 0.00%
INTZ 2025-04-04 09:00:451.04 0.92 -2.61%
INTZ 2025-04-04 10:00:520.95 0.94 -4.35%
INTZ 2025-04-04 11:00:440.94 0.93 -6.09%
INTZ 2025-04-04 12:00:520.94 0.93 -5.22%
INTZ 2025-04-04 13:00:430.93 0.90 -6.09%
INTZ 2025-04-04 14:00:490.94 0.90 -5.22%
INTZ 2025-04-04 15:00:460.93 0.91 -5.22%
INTZ 2025-04-04 16:00:530.93 0.90 -6.96%
INTZ 2025-04-04 17:00:460.98 0.90 -8.00%
INTZ 2025-04-04 18:00:420.92 0.87 -8.00%
INTZ 2025-04-04 19:00:460.98 0.87 -8.00%
INTZ 2025-04-04 20:00:550.00 0.00 -8.00%
2025-04-07
INTZ 2025-04-07 04:00:550.92 0.00 -8.00%
INTZ 2025-04-07 05:00:490.87 0.77 -5.00%
INTZ 2025-04-07 06:00:530.84 0.77 -8.00%
INTZ 2025-04-07 07:00:470.87 0.77 -9.00%
INTZ 2025-04-07 08:00:580.87 0.83 -9.00%
INTZ 2025-04-07 09:00:430.83 0.81 -9.00%
INTZ 2025-04-07 10:00:550.82 0.80 -12.00%
INTZ 2025-04-07 11:00:460.90 0.87 -4.00%
INTZ 2025-04-07 12:00:480.89 0.86 -3.00%
INTZ 2025-04-07 13:00:420.90 0.89 -2.00%
INTZ 2025-04-07 14:00:500.93 0.92 0.00%
INTZ 2025-04-07 15:00:420.94 0.93 1.00%
INTZ 2025-04-07 16:00:550.94 0.90 1.00%
INTZ 2025-04-07 17:00:430.94 0.90 1.09%
INTZ 2025-04-07 20:00:510.00 0.00 1.09%
2025-04-08
INTZ 2025-04-08 05:00:430.92 0.82 -6.52%
INTZ 2025-04-08 06:00:500.98 0.87 -1.09%
INTZ 2025-04-08 09:00:430.98 0.87 1.09%
INTZ 2025-04-08 10:00:541.01 1.00 7.61%
INTZ 2025-04-08 11:00:481.02 1.00 8.70%
INTZ 2025-04-08 12:00:541.01 1.00 8.70%
INTZ 2025-04-08 13:00:440.96 0.94 1.09%
INTZ 2025-04-08 14:00:470.96 0.93 3.26%
INTZ 2025-04-08 15:00:470.95 0.93 2.17%
INTZ 2025-04-08 16:00:550.94 0.93 1.09%
INTZ 2025-04-08 17:00:440.94 0.92 1.08%
INTZ 2025-04-08 19:00:400.94 0.91 -1.08%
INTZ 2025-04-08 20:00:520.00 0.00 -2.15%
2025-04-09
INTZ 2025-04-09 05:00:420.98 0.87 -2.15%
INTZ 2025-04-09 07:00:420.98 0.90 -2.15%
INTZ 2025-04-09 08:00:540.92 0.85 -8.60%
INTZ 2025-04-09 09:00:450.92 0.87 -8.60%
INTZ 2025-04-09 10:00:530.96 0.90 0.00%
INTZ 2025-04-09 11:00:380.98 0.95 5.38%
INTZ 2025-04-09 12:01:201.06 0.98 12.90%
INTZ 2025-04-09 13:00:431.00 0.99 7.53%
INTZ 2025-04-09 14:00:501.07 1.05 12.90%
INTZ 2025-04-09 15:00:461.05 1.02 10.75%
INTZ 2025-04-09 16:00:551.06 1.04 11.83%
INTZ 2025-04-09 17:00:431.08 0.98 11.83%
INTZ 2025-04-09 18:00:531.03 0.98 7.53%
INTZ 2025-04-09 20:00:510.00 0.00 7.53%
2025-04-10
INTZ 2025-04-10 05:00:501.10 0.98 7.53%
INTZ 2025-04-10 08:00:541.04 0.98 7.53%
INTZ 2025-04-10 10:01:021.04 0.97 -5.38%
INTZ 2025-04-10 11:00:551.06 1.04 1.08%
INTZ 2025-04-10 12:00:581.07 1.04 2.15%
INTZ 2025-04-10 13:00:531.06 1.04 1.08%
INTZ 2025-04-10 14:01:001.06 1.03 1.08%
INTZ 2025-04-10 15:00:461.08 1.04 1.08%
INTZ 2025-04-10 16:00:531.08 1.02 2.15%
INTZ 2025-04-10 17:00:461.06 1.00 1.92%
INTZ 2025-04-10 20:00:570.00 0.00 1.92%
2025-04-11
INTZ 2025-04-11 05:00:441.10 0.98 1.92%
INTZ 2025-04-11 07:00:521.10 0.98 0.00%
INTZ 2025-04-11 08:00:491.10 1.01 0.00%
INTZ 2025-04-11 09:00:501.08 1.01 0.96%
INTZ 2025-04-11 10:00:581.08 1.06 0.96%
INTZ 2025-04-11 11:00:481.05 1.03 -1.92%
INTZ 2025-04-11 12:00:581.07 1.05 0.00%
INTZ 2025-04-11 13:00:451.07 1.06 0.96%
INTZ 2025-04-11 14:00:551.08 1.07 1.92%
INTZ 2025-04-11 15:00:451.09 1.08 2.88%
INTZ 2025-04-11 16:00:561.10 1.07 2.88%
INTZ 2025-04-11 17:00:421.10 1.07 2.83%
INTZ 2025-04-11 18:00:551.10 1.04 0.94%
INTZ 2025-04-11 20:00:540.00 0.00 0.94%
2025-04-14
INTZ 2025-04-14 05:00:451.18 0.93 0.94%
INTZ 2025-04-14 06:00:541.09 1.01 0.94%
INTZ 2025-04-14 08:00:561.09 1.03 0.94%
INTZ 2025-04-14 10:00:541.08 1.07 -0.94%
INTZ 2025-04-14 11:00:481.09 1.08 -0.94%
INTZ 2025-04-14 12:00:541.09 1.06 -2.83%
INTZ 2025-04-14 13:00:481.08 1.07 -2.83%
INTZ 2025-04-14 14:00:521.11 1.10 0.94%
INTZ 2025-04-14 15:00:471.10 1.09 0.94%
INTZ 2025-04-14 16:00:501.11 1.05 0.94%
INTZ 2025-04-14 17:00:441.11 1.05 0.92%
INTZ 2025-04-14 18:00:541.09 1.08 -0.92%
INTZ 2025-04-14 19:00:451.10 0.94 0.00%
INTZ 2025-04-14 20:00:470.00 0.00 0.00%
2025-04-15
INTZ 2025-04-15 05:00:421.27 0.76 0.00%
INTZ 2025-04-15 06:00:531.11 0.98 0.00%
INTZ 2025-04-15 07:00:501.11 0.99 0.00%
INTZ 2025-04-15 08:00:571.10 0.99 0.00%
INTZ 2025-04-15 10:00:551.11 1.10 0.00%
INTZ 2025-04-15 11:00:491.11 1.09 -0.92%
INTZ 2025-04-15 12:00:541.11 1.10 0.00%
INTZ 2025-04-15 13:00:471.12 1.10 0.00%
INTZ 2025-04-15 14:00:501.11 1.10 0.00%
INTZ 2025-04-15 15:00:431.10 1.09 -0.92%
INTZ 2025-04-15 16:00:501.12 1.08 -0.92%
INTZ 2025-04-15 17:00:501.10 1.08 -0.91%
INTZ 2025-04-15 18:00:511.10 1.07 -0.91%
INTZ 2025-04-15 19:00:451.10 1.06 -0.91%
INTZ 2025-04-15 20:00:480.00 0.00 -0.91%
2025-04-16
INTZ 2025-04-16 04:00:501.15 0.00 -0.91%
INTZ 2025-04-16 05:00:411.10 0.98 -0.91%
INTZ 2025-04-16 08:00:511.09 1.02 -0.91%
INTZ 2025-04-16 09:00:431.10 0.98 -0.91%
INTZ 2025-04-16 10:00:531.07 1.06 -1.82%
INTZ 2025-04-16 11:00:441.12 1.09 0.91%
INTZ 2025-04-16 12:00:521.10 1.09 0.91%
INTZ 2025-04-16 13:00:391.10 1.09 0.00%
INTZ 2025-04-16 14:00:471.07 1.05 -2.73%
INTZ 2025-04-16 15:00:431.05 1.04 -4.55%
INTZ 2025-04-16 16:00:481.10 1.04 0.00%
INTZ 2025-04-16 17:00:431.10 1.02 0.00%
INTZ 2025-04-16 20:00:510.00 0.00 0.00%
2025-04-17
INTZ 2025-04-17 05:00:451.29 0.94 0.00%
INTZ 2025-04-17 07:00:451.20 1.00 0.00%
INTZ 2025-04-17 08:00:491.17 1.05 0.00%
INTZ 2025-04-17 09:00:411.12 1.04 0.00%
INTZ 2025-04-17 10:00:521.13 1.08 2.75%
INTZ 2025-04-17 11:00:421.11 1.06 -1.83%
INTZ 2025-04-17 12:00:491.07 1.06 -2.75%
INTZ 2025-04-17 13:00:411.07 1.05 -2.75%
INTZ 2025-04-17 14:00:481.06 1.05 -3.67%
INTZ 2025-04-17 15:00:381.07 1.05 -3.67%
INTZ 2025-04-17 16:00:501.07 1.03 -4.59%
INTZ 2025-04-17 17:00:411.07 1.01 -4.59%
INTZ 2025-04-17 19:00:431.07 1.00 -4.59%
INTZ 2025-04-17 20:00:510.00 0.00 -4.59%
2025-04-21
INTZ 2025-04-21 05:00:431.12 0.91 -4.59%
INTZ 2025-04-21 07:00:371.12 0.93 -4.59%
INTZ 2025-04-21 09:00:441.12 0.91 -4.59%
INTZ 2025-04-21 10:00:521.05 0.99 -0.92%
INTZ 2025-04-21 11:00:471.02 1.01 -1.83%
INTZ 2025-04-21 12:00:531.00 0.98 -3.67%
INTZ 2025-04-21 13:00:441.01 1.00 -3.67%
INTZ 2025-04-21 14:00:550.97 0.96 -6.42%
INTZ 2025-04-21 15:00:480.98 0.97 -5.50%
INTZ 2025-04-21 16:00:551.00 0.96 -4.59%
INTZ 2025-04-21 17:00:431.00 0.96 -4.81%
INTZ 2025-04-21 18:00:541.00 0.92 -3.85%
INTZ 2025-04-21 20:00:510.00 0.00 -3.85%
2025-04-22
INTZ 2025-04-22 05:00:461.35 0.88 -3.85%
INTZ 2025-04-22 06:00:531.05 0.89 -3.85%
INTZ 2025-04-22 07:00:481.05 0.90 -3.85%
INTZ 2025-04-22 08:00:571.10 0.90 -3.85%
INTZ 2025-04-22 09:00:451.10 0.97 -3.85%
INTZ 2025-04-22 10:00:551.02 1.01 1.92%
INTZ 2025-04-22 11:00:471.07 1.06 7.69%
INTZ 2025-04-22 12:00:541.08 1.06 7.69%
INTZ 2025-04-22 13:00:511.09 1.07 7.69%
INTZ 2025-04-22 14:00:571.09 1.08 9.62%
INTZ 2025-04-22 15:00:461.09 1.08 8.65%
INTZ 2025-04-22 16:00:491.06 1.02 5.77%
INTZ 2025-04-22 17:00:471.06 1.02 6.06%
INTZ 2025-04-22 20:01:010.00 0.00 6.06%
2025-04-23
INTZ 2025-04-23 05:00:511.17 1.04 6.06%
INTZ 2025-04-23 08:00:551.17 1.05 6.06%
INTZ 2025-04-23 09:00:491.12 1.05 6.06%
INTZ 2025-04-23 10:00:591.11 1.09 4.04%
INTZ 2025-04-23 11:00:441.10 1.09 5.05%
INTZ 2025-04-23 12:01:001.09 1.08 4.04%
INTZ 2025-04-23 14:01:011.10 1.09 4.04%
INTZ 2025-04-23 16:01:031.11 1.09 4.04%
INTZ 2025-04-23 17:00:441.09 1.07 3.81%
INTZ 2025-04-23 19:00:461.10 1.07 3.81%
INTZ 2025-04-23 20:00:530.00 0.00 3.81%
2025-04-24
INTZ 2025-04-24 05:00:411.19 0.95 3.81%
INTZ 2025-04-24 07:00:471.18 0.98 3.81%
INTZ 2025-04-24 09:00:481.19 1.02 3.81%
INTZ 2025-04-24 10:00:551.16 1.14 4.76%
INTZ 2025-04-24 11:00:501.16 1.15 6.67%
INTZ 2025-04-24 12:00:531.17 1.16 7.62%
INTZ 2025-04-24 13:00:471.21 1.20 11.43%
INTZ 2025-04-24 14:00:531.22 1.21 12.38%
INTZ 2025-04-24 15:00:451.20 1.19 10.48%
INTZ 2025-04-24 16:00:541.26 1.17 16.19%
INTZ 2025-04-24 17:00:561.31 1.17 15.60%
INTZ 2025-04-24 18:00:571.26 1.22 15.60%
INTZ 2025-04-24 19:00:431.31 1.17 15.60%
INTZ 2025-04-24 20:00:540.00 0.00 15.60%
2025-04-25
INTZ 2025-04-25 05:00:471.41 1.18 1.83%
INTZ 2025-04-25 07:00:501.41 1.29 2.75%
INTZ 2025-04-25 08:00:581.39 1.29 2.75%
INTZ 2025-04-25 09:00:471.34 1.26 2.75%
INTZ 2025-04-25 10:00:511.23 1.20 -2.75%
INTZ 2025-04-25 11:00:441.24 1.23 -1.83%
INTZ 2025-04-25 13:00:421.26 1.25 -0.92%
INTZ 2025-04-25 14:00:491.23 1.22 -2.75%
INTZ 2025-04-25 15:00:441.24 1.23 -1.83%
INTZ 2025-04-25 16:00:491.26 1.23 0.00%
INTZ 2025-04-25 17:00:441.30 1.24 1.59%
INTZ 2025-04-25 18:00:541.30 1.17 -1.59%
INTZ 2025-04-25 20:00:530.00 0.00 -1.59%


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.