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

$INTZ: Intrusion Inc. - Common Stock

+ Cybersecurity, Network Infrastructure



Clear duplicates of prices



2025-06-11
INTZ 2025-06-11 10:02:042.27 2.25 -2.45%
INTZ 2025-06-11 11:01:302.30 2.29 -0.82%
INTZ 2025-06-11 12:01:582.23 2.21 -3.27%
INTZ 2025-06-11 13:01:282.29 2.27 -0.82%
INTZ 2025-06-11 14:01:572.31 2.29 0.00%
INTZ 2025-06-11 15:01:282.25 2.24 -2.45%
INTZ 2025-06-11 16:01:572.25 2.20 -3.27%
INTZ 2025-06-11 17:01:242.26 2.22 -3.46%
INTZ 2025-06-11 18:01:562.26 2.23 -3.46%
INTZ 2025-06-11 19:01:292.26 2.22 -2.60%
INTZ 2025-06-11 20:01:550.00 0.00 -2.60%
2025-06-12
INTZ 2025-06-12 04:02:002.58 2.00 -2.60%
INTZ 2025-06-12 05:01:312.20 2.00 -1.30%
INTZ 2025-06-12 06:02:042.19 2.16 -2.16%
INTZ 2025-06-12 07:01:302.19 2.17 -2.16%
INTZ 2025-06-12 08:02:042.44 2.17 0.43%
INTZ 2025-06-12 09:01:312.43 2.17 1.30%
INTZ 2025-06-12 10:02:012.38 2.35 6.06%
INTZ 2025-06-12 11:01:292.34 2.31 5.19%
INTZ 2025-06-12 12:02:032.31 2.29 3.90%
INTZ 2025-06-12 13:01:262.29 2.27 3.03%
INTZ 2025-06-12 14:01:592.30 2.29 3.03%
INTZ 2025-06-12 15:01:292.23 2.21 0.00%
INTZ 2025-06-12 16:01:552.33 2.16 -2.60%
INTZ 2025-06-12 16:35:48
8-K Sec report https://www.sec.gov/Archives/edgar/data/736012/000168316825004454/0001683168-25-004454-index.htm
8-K - INTRUSION INC (0000736012) (Filer)
INTZ 2025-06-12 17:01:302.18 2.08 -1.35%
INTZ 2025-06-12 18:01:592.17 2.16 -2.25%
INTZ 2025-06-12 19:01:252.33 2.12 -1.35%
INTZ 2025-06-12 20:01:570.00 0.00 -1.35%
2025-06-13
INTZ 2025-06-13 04:02:022.58 2.00 -1.35%
INTZ 2025-06-13 12:01:582.03 2.02 -6.31%
INTZ 2025-06-13 13:01:271.97 1.95 -8.56%
INTZ 2025-06-13 14:02:031.97 1.95 -9.01%
INTZ 2025-06-13 15:01:282.00 1.96 -8.11%
INTZ 2025-06-13 16:02:052.02 1.96 -8.56%
INTZ 2025-06-13 17:01:242.15 1.98 -6.48%
INTZ 2025-06-13 18:02:012.15 1.99 -7.41%
INTZ 2025-06-13 19:01:272.15 1.91 -6.48%
INTZ 2025-06-13 20:02:030.00 0.00 -6.48%
2025-06-16
INTZ 2025-06-16 04:01:572.15 1.96 -6.48%
INTZ 2025-06-16 05:01:292.02 1.80 0.00%
INTZ 2025-06-16 06:02:001.99 1.82 0.00%
INTZ 2025-06-16 07:01:282.15 1.99 1.85%
INTZ 2025-06-16 10:02:072.05 2.02 4.17%
INTZ 2025-06-16 11:01:252.13 2.12 7.87%
INTZ 2025-06-16 12:01:592.12 2.10 7.87%
INTZ 2025-06-16 13:01:272.15 2.14 8.80%
INTZ 2025-06-16 14:02:022.13 2.12 7.87%
INTZ 2025-06-16 15:01:252.12 2.10 7.87%
INTZ 2025-06-16 16:02:002.14 2.10 7.87%
INTZ 2025-06-16 17:01:222.13 2.10 7.65%
INTZ 2025-06-16 18:02:012.14 2.10 8.67%
INTZ 2025-06-16 19:01:242.15 2.10 8.67%
INTZ 2025-06-16 20:01:560.00 0.00 8.67%
2025-06-17
INTZ 2025-06-17 04:01:562.15 0.00 8.67%
INTZ 2025-06-17 05:01:542.15 1.87 8.67%
INTZ 2025-06-17 06:02:012.15 2.04 8.67%
INTZ 2025-06-17 07:01:272.14 2.04 8.67%
INTZ 2025-06-17 08:01:582.14 2.06 8.67%
INTZ 2025-06-17 09:01:202.15 2.06 -1.02%
INTZ 2025-06-17 10:02:002.13 2.10 0.51%
INTZ 2025-06-17 11:01:222.18 2.12 0.51%
INTZ 2025-06-17 12:02:022.12 2.10 0.00%
INTZ 2025-06-17 13:01:262.16 2.10 -0.51%
INTZ 2025-06-17 14:02:002.08 2.06 -2.55%
INTZ 2025-06-17 15:01:332.10 2.08 -1.02%
INTZ 2025-06-17 16:01:582.11 2.06 -1.53%
INTZ 2025-06-17 17:01:262.17 2.06 -1.42%
INTZ 2025-06-17 18:01:582.17 2.08 -1.42%
INTZ 2025-06-17 19:01:322.10 2.04 -1.42%
INTZ 2025-06-17 20:02:000.00 0.00 -1.42%
2025-06-18
INTZ 2025-06-18 04:02:012.20 0.00 -1.42%
INTZ 2025-06-18 05:01:352.20 1.84 -1.42%
INTZ 2025-06-18 06:02:052.20 1.99 -1.42%
INTZ 2025-06-18 08:02:012.20 2.04 -1.42%
INTZ 2025-06-18 10:02:012.16 2.14 1.89%
INTZ 2025-06-18 11:01:352.13 2.10 1.89%
INTZ 2025-06-18 12:01:572.13 2.12 2.36%
INTZ 2025-06-18 14:02:012.16 2.15 3.30%
INTZ 2025-06-18 15:01:352.20 2.19 5.66%
INTZ 2025-06-18 16:02:072.25 2.16 7.08%
INTZ 2025-06-18 17:01:302.25 2.16 7.18%
INTZ 2025-06-18 18:01:572.25 2.23 8.13%
INTZ 2025-06-18 19:01:332.25 2.12 8.13%
INTZ 2025-06-18 20:02:020.00 0.00 8.13%
2025-06-20
INTZ 2025-06-20 05:01:232.46 2.04 8.13%
INTZ 2025-06-20 06:01:552.42 2.23 8.13%
INTZ 2025-06-20 08:01:562.29 2.15 0.00%
INTZ 2025-06-20 09:01:262.29 2.15 2.39%
INTZ 2025-06-20 10:02:012.28 2.25 2.87%
INTZ 2025-06-20 11:01:292.23 2.21 0.00%
INTZ 2025-06-20 12:01:582.26 2.25 1.91%
INTZ 2025-06-20 13:01:262.28 2.27 2.87%
INTZ 2025-06-20 14:02:022.27 2.25 1.91%
INTZ 2025-06-20 15:01:262.28 2.27 2.39%
INTZ 2025-06-20 16:10:372.28 2.21 0.00%
INTZ 2025-06-20 17:09:332.27 2.21 0.00%
INTZ 2025-06-20 18:12:062.27 2.18 0.00%
INTZ 2025-06-20 19:01:372.27 2.18 1.79%
INTZ 2025-06-20 20:01:560.00 0.00 1.79%
2025-06-23
INTZ 2025-06-23 04:01:582.55 0.00 1.79%
INTZ 2025-06-23 05:01:222.20 2.06 -5.38%
INTZ 2025-06-23 06:01:572.09 2.06 -6.28%
INTZ 2025-06-23 07:01:232.20 2.10 -5.38%
INTZ 2025-06-23 09:06:332.33 2.10 -0.90%
INTZ 2025-06-23 10:03:352.18 2.12 -3.59%
INTZ 2025-06-23 11:01:452.17 2.16 -2.69%
INTZ 2025-06-23 12:01:372.14 2.12 -3.59%
INTZ 2025-06-23 13:01:462.07 2.06 -6.73%
INTZ 2025-06-23 14:01:422.12 2.10 -4.93%
INTZ 2025-06-23 16:01:412.14 2.04 -4.48%
INTZ 2025-06-23 17:01:432.19 2.04 -4.50%
INTZ 2025-06-23 18:01:392.19 2.04 -4.05%
INTZ 2025-06-23 20:01:360.00 0.00 -4.05%
2025-06-24
INTZ 2025-06-24 05:01:322.29 1.96 -4.05%
INTZ 2025-06-24 08:01:562.29 2.04 -4.05%
INTZ 2025-06-24 09:01:322.29 2.12 -4.05%
INTZ 2025-06-24 10:01:542.25 2.22 6.76%
INTZ 2025-06-24 11:01:342.28 2.27 7.66%
INTZ 2025-06-24 12:01:552.25 2.22 5.86%
INTZ 2025-06-24 13:01:422.26 2.24 6.76%
INTZ 2025-06-24 14:01:562.25 2.23 6.76%
INTZ 2025-06-24 15:01:332.23 2.22 5.86%
INTZ 2025-06-24 16:01:592.29 2.25 7.66%
INTZ 2025-06-24 17:01:372.29 2.24 9.00%
INTZ 2025-06-24 19:01:362.30 2.24 9.48%
INTZ 2025-06-24 20:01:500.00 0.00 9.48%
2025-06-25
INTZ 2025-06-25 04:01:512.25 2.20 9.48%
INTZ 2025-06-25 05:01:352.50 2.24 -0.95%
INTZ 2025-06-25 06:01:532.30 2.24 1.90%
INTZ 2025-06-25 07:01:322.31 2.24 2.37%
INTZ 2025-06-25 08:01:562.33 2.27 2.37%
INTZ 2025-06-25 09:01:362.33 2.31 1.90%
INTZ 2025-06-25 10:02:002.41 2.37 6.16%
INTZ 2025-06-25 11:01:382.41 2.40 7.11%
INTZ 2025-06-25 12:01:592.30 2.27 1.42%
INTZ 2025-06-25 13:01:362.37 2.33 4.27%
INTZ 2025-06-25 14:01:572.34 2.31 2.37%
INTZ 2025-06-25 15:01:332.42 2.37 6.16%
INTZ 2025-06-25 16:01:552.42 2.31 4.27%
INTZ 2025-06-25 17:01:352.42 2.31 3.96%
INTZ 2025-06-25 18:01:562.42 2.29 2.20%
INTZ 2025-06-25 19:01:412.42 2.29 3.08%
INTZ 2025-06-25 20:01:510.00 0.00 3.08%
2025-06-26
INTZ 2025-06-26 04:02:042.36 2.29 3.08%
INTZ 2025-06-26 05:01:362.31 2.25 -6.17%
INTZ 2025-06-26 06:01:552.36 2.25 -3.96%
INTZ 2025-06-26 07:01:382.36 2.27 -3.96%
INTZ 2025-06-26 09:01:372.48 2.27 -0.88%
INTZ 2025-06-26 10:01:562.31 2.27 -3.08%
INTZ 2025-06-26 11:01:312.38 2.37 1.32%
INTZ 2025-06-26 12:01:572.34 2.33 -0.88%
INTZ 2025-06-26 13:01:372.37 2.35 0.88%
INTZ 2025-06-26 15:01:332.38 2.35 0.88%
INTZ 2025-06-26 16:01:522.40 2.29 0.00%
INTZ 2025-06-26 19:01:372.37 2.29 0.00%
INTZ 2025-06-26 20:01:560.00 0.00 0.00%
2025-06-27
INTZ 2025-06-27 04:01:570.00 2.27 0.00%
INTZ 2025-06-27 05:00:432.48 2.27 0.00%
INTZ 2025-06-27 08:00:502.46 2.37 0.00%
INTZ 2025-06-27 09:00:382.46 2.29 3.81%
INTZ 2025-06-27 10:00:462.40 2.31 -1.69%
INTZ 2025-06-27 11:00:392.30 2.27 -2.54%
INTZ 2025-06-27 12:00:452.30 2.29 -2.54%
INTZ 2025-06-27 13:00:372.29 2.27 -2.97%
INTZ 2025-06-27 14:00:442.25 2.22 -5.08%
INTZ 2025-06-27 15:00:492.20 2.19 -6.78%
INTZ 2025-06-27 16:00:432.23 2.22 -5.08%
INTZ 2025-06-27 17:00:362.29 2.20 -5.08%
INTZ 2025-06-27 18:00:352.25 2.23 -5.08%
INTZ 2025-06-27 19:00:302.29 2.24 -4.24%
INTZ 2025-06-27 20:00:462.29 2.20 -4.24%
INTZ 2025-06-27 21:00:360.00 0.00 -4.24%
2025-06-30
INTZ 2025-06-30 05:00:422.40 2.20 -0.85%
INTZ 2025-06-30 07:00:412.40 2.12 -0.85%
INTZ 2025-06-30 08:00:442.33 2.23 2.97%
INTZ 2025-06-30 09:00:422.30 2.23 2.97%
INTZ 2025-06-30 10:00:432.25 2.16 -0.85%
INTZ 2025-06-30 11:00:392.34 2.33 4.66%
INTZ 2025-06-30 12:00:412.35 2.33 5.51%
INTZ 2025-06-30 13:00:402.32 2.29 3.39%
INTZ 2025-06-30 14:00:502.30 2.27 2.97%
INTZ 2025-06-30 15:00:392.34 2.29 2.97%
INTZ 2025-06-30 16:00:492.30 2.29 2.97%
INTZ 2025-06-30 17:00:432.34 2.27 4.04%
INTZ 2025-06-30 19:00:362.34 2.23 4.04%
INTZ 2025-06-30 21:00:360.00 0.00 4.04%
2025-07-01
INTZ 2025-07-01 05:00:422.51 2.10 4.04%
INTZ 2025-07-01 06:00:442.51 2.29 0.00%
INTZ 2025-07-01 08:00:462.40 2.27 0.00%
INTZ 2025-07-01 09:00:412.36 2.27 0.00%
INTZ 2025-07-01 10:00:402.27 2.22 -3.59%
INTZ 2025-07-01 11:00:412.20 2.19 -3.59%
INTZ 2025-07-01 12:00:412.23 2.22 -2.69%
INTZ 2025-07-01 13:00:412.25 2.23 -1.79%
INTZ 2025-07-01 14:00:522.30 2.29 0.90%
INTZ 2025-07-01 15:00:422.26 2.25 -1.79%
INTZ 2025-07-01 16:00:432.37 2.35 4.04%
INTZ 2025-07-01 17:00:442.32 2.27 1.31%
INTZ 2025-07-01 18:00:422.36 2.27 1.31%
INTZ 2025-07-01 19:00:442.36 2.24 1.31%
INTZ 2025-07-01 21:00:380.00 0.00 1.31%
2025-07-02
INTZ 2025-07-02 05:00:432.45 2.17 0.00%
INTZ 2025-07-02 06:00:452.45 2.41 2.18%
INTZ 2025-07-02 07:00:372.41 2.39 2.18%
INTZ 2025-07-02 08:00:462.41 2.35 0.00%
INTZ 2025-07-02 09:00:412.48 2.35 1.31%
INTZ 2025-07-02 10:00:452.50 2.45 3.93%
INTZ 2025-07-02 11:00:382.46 2.42 3.06%
INTZ 2025-07-02 12:00:422.39 2.35 -0.44%
INTZ 2025-07-02 13:00:422.40 2.35 -0.87%
INTZ 2025-07-02 14:00:512.38 2.35 0.00%
INTZ 2025-07-02 15:00:392.40 2.37 0.44%
INTZ 2025-07-02 16:00:442.39 2.37 0.44%
INTZ 2025-07-02 17:00:462.42 2.37 -0.42%
INTZ 2025-07-02 18:00:462.38 2.37 -0.42%
INTZ 2025-07-02 19:00:442.42 2.37 0.42%
INTZ 2025-07-02 20:00:492.42 2.35 0.42%
INTZ 2025-07-02 21:00:500.00 0.00 0.42%
2025-07-03
INTZ 2025-07-03 05:00:432.68 2.29 0.42%
INTZ 2025-07-03 06:00:492.65 2.29 0.42%
INTZ 2025-07-03 07:00:452.48 2.35 0.42%
INTZ 2025-07-03 08:00:532.48 2.37 5.49%
INTZ 2025-07-03 09:00:462.48 2.46 5.49%
INTZ 2025-07-03 10:00:462.45 2.43 4.22%
INTZ 2025-07-03 11:00:452.46 2.43 4.64%
INTZ 2025-07-03 12:00:452.48 2.44 4.64%
INTZ 2025-07-03 13:00:402.57 2.56 8.86%
INTZ 2025-07-03 14:00:412.57 2.43 -5.08%
INTZ 2025-07-03 16:00:472.48 2.43 -3.39%
INTZ 2025-07-03 17:00:422.50 2.43 5.51%
INTZ 2025-07-03 18:00:440.00 0.00 5.51%
2025-07-07
INTZ 2025-07-07 05:00:512.54 2.40 -0.85%
INTZ 2025-07-07 06:00:522.53 2.40 -1.27%
INTZ 2025-07-07 07:00:422.67 2.52 -0.85%
INTZ 2025-07-07 09:00:512.67 2.52 0.00%
INTZ 2025-07-07 10:00:502.53 2.50 -2.54%
INTZ 2025-07-07 11:00:522.53 2.52 -1.27%
INTZ 2025-07-07 12:00:442.57 2.50 -1.27%
INTZ 2025-07-07 13:00:382.55 2.50 -2.12%
INTZ 2025-07-07 14:00:452.52 2.49 -2.54%
INTZ 2025-07-07 15:00:362.52 2.48 -3.39%
INTZ 2025-07-07 16:00:442.55 2.54 -0.85%
INTZ 2025-07-07 17:00:452.57 2.50 0.00%
INTZ 2025-07-07 18:00:472.56 2.50 0.00%
INTZ 2025-07-07 20:00:432.58 2.46 0.00%
INTZ 2025-07-07 21:00:390.00 0.00 0.00%
2025-07-08
INTZ 2025-07-08 05:00:482.76 2.31 0.00%
INTZ 2025-07-08 06:00:502.56 2.41 0.00%
INTZ 2025-07-08 07:00:362.56 2.42 -2.33%
INTZ 2025-07-08 08:00:432.56 2.50 -0.78%
INTZ 2025-07-08 09:00:422.55 2.50 -0.78%
INTZ 2025-07-08 10:00:422.58 2.54 0.00%
INTZ 2025-07-08 11:00:392.54 2.49 -1.56%
INTZ 2025-07-08 12:00:422.52 2.50 -1.56%
INTZ 2025-07-08 13:00:422.52 2.49 -2.33%
INTZ 2025-07-08 14:00:432.54 2.49 -1.56%
INTZ 2025-07-08 15:00:442.48 2.44 -3.11%
INTZ 2025-07-08 16:00:472.46 2.45 -3.89%
INTZ 2025-07-08 17:00:482.50 2.42 -3.91%
INTZ 2025-07-08 18:00:502.48 2.42 -3.91%
INTZ 2025-07-08 19:00:452.55 2.42 -3.13%
INTZ 2025-07-08 20:00:502.55 2.40 -5.47%
INTZ 2025-07-08 21:00:450.00 0.00 -5.47%
2025-07-09
INTZ 2025-07-09 05:00:422.54 2.46 -5.47%
INTZ 2025-07-09 06:00:492.52 2.46 2.73%
INTZ 2025-07-09 07:00:462.48 2.40 0.00%
INTZ 2025-07-09 08:00:452.52 2.46 1.17%
INTZ 2025-07-09 09:00:422.51 2.50 2.34%
INTZ 2025-07-09 10:00:452.52 2.43 -1.56%
INTZ 2025-07-09 11:00:422.38 2.35 -3.91%
INTZ 2025-07-09 12:00:452.34 2.31 -4.69%
INTZ 2025-07-09 13:00:422.31 2.29 -5.86%
INTZ 2025-07-09 14:00:462.30 2.27 -6.25%
INTZ 2025-07-09 15:00:402.33 2.31 -5.47%
INTZ 2025-07-09 16:00:492.32 2.29 -5.47%
INTZ 2025-07-09 17:00:442.35 2.27 -6.10%
INTZ 2025-07-09 18:00:442.35 2.29 -4.88%
INTZ 2025-07-09 19:00:392.35 2.33 -4.88%
INTZ 2025-07-09 20:00:432.46 2.25 -4.88%
INTZ 2025-07-09 21:00:410.00 0.00 -4.88%
2025-07-10
INTZ 2025-07-10 05:00:522.65 2.29 -4.88%
INTZ 2025-07-10 06:00:482.50 2.31 -4.88%
INTZ 2025-07-10 08:00:482.36 2.29 0.81%
INTZ 2025-07-10 09:00:472.36 2.29 4.07%
INTZ 2025-07-10 10:00:462.30 2.27 0.41%
INTZ 2025-07-10 11:00:432.34 2.31 0.81%
INTZ 2025-07-10 12:00:402.34 2.31 1.22%
INTZ 2025-07-10 13:00:412.32 2.31 1.22%
INTZ 2025-07-10 14:00:462.35 2.33 2.44%
INTZ 2025-07-10 15:00:422.34 2.33 2.03%
INTZ 2025-07-10 16:00:482.31 2.29 0.81%
INTZ 2025-07-10 17:00:462.33 2.27 1.74%
INTZ 2025-07-10 18:00:512.33 2.27 2.17%
INTZ 2025-07-10 19:00:432.33 2.29 0.43%
INTZ 2025-07-10 20:00:452.37 2.27 0.43%
INTZ 2025-07-10 21:00:420.00 0.00 0.43%
2025-07-11
INTZ 2025-07-11 05:01:352.58 2.27 0.43%
INTZ 2025-07-11 06:02:002.50 2.27 0.00%
INTZ 2025-07-11 08:02:042.36 2.22 0.00%
INTZ 2025-07-11 09:01:332.34 2.22 0.43%


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.