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

$INTZ: Intrusion Inc. - Common Stock

+ Cybersecurity, Network Infrastructure



Clear duplicates of prices



2024-12-16
INTZ 2024-12-16 02:02:110.48 0.45 -6.12%
INTZ 2024-12-16 11:01:550.45 0.44 0%
INTZ 2024-12-16 12:02:060.45 0.42 0%
INTZ 2024-12-16 13:01:340.45 0.43 0%
INTZ 2024-12-16 14:02:100.43 0.43 0%
INTZ 2024-12-16 15:01:370.47 0.43 0%
INTZ 2024-12-16 17:01:460.47 0.45 0%
INTZ 2024-12-16 18:02:200.47 0.44 -4.26%
2024-12-17
INTZ 2024-12-17 06:02:050.66 0.39 -4.26%
INTZ 2024-12-17 07:05:080.45 0.43 -4.26%
INTZ 2024-12-17 08:01:130.47 0.44 -4.26%
INTZ 2024-12-17 09:03:330.47 0.44 0.00%
INTZ 2024-12-17 11:01:350.45 0.43 0.00%
INTZ 2024-12-17 13:01:300.46 0.44 0.00%
INTZ 2024-12-17 14:01:090.46 0.45 0.00%
INTZ 2024-12-17 18:01:000.50 0.43 0.00%
2024-12-18
INTZ 2024-12-18 06:01:150.55 0.42 0.00%
INTZ 2024-12-18 07:01:320.55 0.43 0.00%
INTZ 2024-12-18 09:01:370.50 0.43 0.00%
INTZ 2024-12-18 11:01:330.46 0.45 2.22%
INTZ 2024-12-18 12:01:050.46 0.46 2.22%
INTZ 2024-12-18 13:01:210.46 0.45 2.22%
INTZ 2024-12-18 18:01:040.49 0.43 0.00%
2024-12-19
INTZ 2024-12-19 06:01:100.66 0.39 0.00%
INTZ 2024-12-19 07:01:530.66 0.40 0.00%
INTZ 2024-12-19 09:01:440.49 0.40 0.00%
INTZ 2024-12-19 11:01:340.45 0.43 2.22%
INTZ 2024-12-19 12:01:040.44 0.43 0.00%
INTZ 2024-12-19 13:01:350.44 0.42 0.00%
INTZ 2024-12-19 17:01:330.44 0.43 0.00%
INTZ 2024-12-19 18:01:050.51 0.42 0.00%
INTZ 2024-12-19 20:01:060.49 0.42 0.00%
2024-12-20
INTZ 2024-12-20 06:01:070.66 0.37 0.00%
INTZ 2024-12-20 07:01:350.66 0.49 0.00%
INTZ 2024-12-20 08:57:49
8-K Sec report https://www.sec.gov/Archives/edgar/data/736012/000168316824008866/0001683168-24-008866-index.htm
8-K - INTRUSION INC (0000736012) (Filer)
INTZ 2024-12-20 09:01:520.50 0.40 13.95%
INTZ 2024-12-20 10:01:100.46 0.40 13.95%
INTZ 2024-12-20 11:01:350.45 0.44 2.33%
INTZ 2024-12-20 14:00:590.44 0.44 2.33%
INTZ 2024-12-20 15:01:320.44 0.42 0.00%
INTZ 2024-12-20 16:01:090.43 0.42 2.33%
INTZ 2024-12-20 17:01:280.42 0.41 -4.65%
INTZ 2024-12-20 18:01:050.47 0.40 -6.98%
2024-12-23
INTZ 2024-12-23 00:04:010.00 0.00 -6.98%
INTZ 2024-12-23 12:01:400.41 0.38 0%
INTZ 2024-12-23 13:01:070.40 0.38 0%
INTZ 2024-12-23 15:01:060.36 0.35 0%
INTZ 2024-12-23 16:01:250.37 0.36 0%
INTZ 2024-12-23 17:01:080.36 0.36 0%
INTZ 2024-12-23 18:01:430.40 0.35 -10.00%
INTZ 2024-12-23 20:01:400.41 0.35 -10.00%
2024-12-24
INTZ 2024-12-24 06:01:390.48 0.36 -10.00%
INTZ 2024-12-24 07:01:200.48 0.33 0.00%
INTZ 2024-12-24 09:01:180.43 0.33 0.00%
INTZ 2024-12-24 10:01:360.41 0.33 0%
INTZ 2024-12-24 11:01:040.37 0.36 0%
INTZ 2024-12-24 13:01:030.40 0.38 0%
INTZ 2024-12-24 14:01:400.37 0.37 0%
INTZ 2024-12-24 15:01:090.39 0.36 2.78%
INTZ 2024-12-24 17:01:010.39 0.37 2.78%
INTZ 2024-12-24 19:01:100.00 0.00 2.78%
2024-12-26
INTZ 2024-12-26 11:01:110.41 0.38 0%
INTZ 2024-12-26 12:01:360.41 0.40 0%
INTZ 2024-12-26 13:01:090.42 0.41 0%
INTZ 2024-12-26 14:01:440.42 0.42 0%
INTZ 2024-12-26 15:01:060.45 0.43 0%
INTZ 2024-12-26 16:01:330.48 0.44 0%
INTZ 2024-12-26 17:01:040.46 0.45 0%
INTZ 2024-12-26 18:01:180.56 0.49 48.65%
INTZ 2024-12-26 19:01:030.84 0.81 124.32%
INTZ 2024-12-26 20:01:270.75 0.69 100.00%
INTZ 2024-12-26 21:01:030.93 0.87 154.05%
INTZ 2024-12-26 22:04:260.75 0.69 100.00%
2024-12-27
INTZ 2024-12-27 06:01:312.11 2.09 445.95%
INTZ 2024-12-27 07:01:082.47 2.46 543.24%
INTZ 2024-12-27 08:01:292.44 2.43 535.14%
INTZ 2024-12-27 09:01:022.16 2.15 459.46%
INTZ 2024-12-27 10:01:282.07 2.06 437.84%
INTZ 2024-12-27 11:01:041.56 1.54 294.59%
INTZ 2024-12-27 12:01:221.55 1.55 300.00%
INTZ 2024-12-27 13:00:551.63 1.62 318.92%
INTZ 2024-12-27 14:01:232.08 2.07 437.84%
INTZ 2024-12-27 15:00:521.83 1.82 372.97%
INTZ 2024-12-27 16:01:232.19 2.18 470.27%
INTZ 2024-12-27 17:01:012.16 2.15 464.86%
INTZ 2024-12-27 18:01:201.95 1.93 331.11%
INTZ 2024-12-27 19:00:561.98 1.95 335.56%
INTZ 2024-12-27 20:01:051.97 1.91 333.33%
INTZ 2024-12-27 21:00:521.97 1.91 326.67%
INTZ 2024-12-27 22:03:351.94 1.92 331.11%
2024-12-30
INTZ 2024-12-30 00:03:170.00 0.00 326.67%
INTZ 2024-12-30 07:00:474.60 4.47 0%
INTZ 2024-12-30 08:00:544.32 4.27 0%
INTZ 2024-12-30 09:00:474.23 4.18 0%
INTZ 2024-12-30 10:00:594.11 4.08 0%
INTZ 2024-12-30 11:01:016.11 6.06 0%
INTZ 2024-12-30 12:01:015.60 5.55 0%
INTZ 2024-12-30 13:00:455.83 5.80 0%
INTZ 2024-12-30 14:00:524.95 4.89 0%
INTZ 2024-12-30 15:00:455.08 5.05 0%
INTZ 2024-12-30 16:00:565.24 5.20 0%
INTZ 2024-12-30 17:00:475.59 5.58 0%
INTZ 2024-12-30 18:00:525.50 5.44 154.17%
INTZ 2024-12-30 19:00:445.77 5.75 166.20%
INTZ 2024-12-30 20:00:545.77 5.41 151.39%
INTZ 2024-12-30 21:00:435.49 5.45 154.63%
INTZ 2024-12-30 22:03:205.48 5.34 150.46%
2024-12-31
INTZ 2024-12-31 06:00:534.74 4.70 -44.91%
INTZ 2024-12-31 07:00:414.66 4.61 -46.76%
INTZ 2024-12-31 08:00:565.08 4.90 -28.70%
INTZ 2024-12-31 09:00:404.84 4.59 -46.30%
INTZ 2024-12-31 10:00:544.75 4.67 -45.37%
INTZ 2024-12-31 11:00:424.92 4.91 -35.19%
INTZ 2024-12-31 12:00:524.13 4.11 -71.76%
INTZ 2024-12-31 13:00:483.54 3.51 -100.00%
INTZ 2024-12-31 14:00:553.24 3.22 -112.96%
INTZ 2024-12-31 15:00:433.32 3.27 -110.19%
INTZ 2024-12-31 16:00:523.19 3.15 -116.67%
INTZ 2024-12-31 17:00:433.07 3.06 -121.30%
INTZ 2024-12-31 18:00:493.04 3.02 -46.48%
INTZ 2024-12-31 19:00:523.05 3.00 -47.01%
INTZ 2024-12-31 20:00:573.05 3.00 -46.83%
INTZ 2024-12-31 21:00:472.95 2.90 -48.06%
INTZ 2024-12-31 22:04:003.05 3.00 -47.01%
2025-01-01
INTZ 2025-01-01 22:04:310.00 0.00 -48.42%
2025-01-02
INTZ 2025-01-02 07:00:483.50 3.42 0%
INTZ 2025-01-02 08:00:503.51 3.48 0%
INTZ 2025-01-02 09:00:503.81 3.60 0%
INTZ 2025-01-02 10:00:574.11 4.10 0%
INTZ 2025-01-02 11:00:513.88 3.86 0%
INTZ 2025-01-02 12:00:553.82 3.81 0%
INTZ 2025-01-02 13:00:464.11 4.00 0%
INTZ 2025-01-02 14:00:574.09 4.07 0%
INTZ 2025-01-02 15:00:473.84 3.80 0%
INTZ 2025-01-02 16:00:563.70 3.69 0%
INTZ 2025-01-02 17:00:483.77 3.75 0%
INTZ 2025-01-02 18:00:553.93 3.78 24.68%
INTZ 2025-01-02 19:00:434.09 4.06 31.49%
INTZ 2025-01-02 20:00:514.10 3.85 31.17%
INTZ 2025-01-02 21:00:434.02 3.70 25.97%
INTZ 2025-01-02 22:03:304.10 3.85 31.17%
2025-01-03
INTZ 2025-01-03 06:00:504.10 4.07 10.06%
INTZ 2025-01-03 07:00:464.02 4.00 7.47%
INTZ 2025-01-03 08:00:563.69 3.62 -1.95%
INTZ 2025-01-03 09:00:443.74 3.69 -2.60%
INTZ 2025-01-03 10:00:523.71 3.65 -3.25%
INTZ 2025-01-03 10:28:11
8-K Sec report https://www.sec.gov/Archives/edgar/data/736012/000168316825000044/0001683168-25-000044-index.htm
8-K - INTRUSION INC (0000736012) (Filer)
INTZ 2025-01-03 11:00:434.17 4.15 12.34%
INTZ 2025-01-03 13:00:454.21 4.17 13.64%
INTZ 2025-01-03 14:00:524.05 4.04 8.44%
INTZ 2025-01-03 15:00:444.01 3.99 7.14%
INTZ 2025-01-03 16:00:504.00 3.99 7.14%
INTZ 2025-01-03 17:00:453.92 3.91 4.55%
INTZ 2025-01-03 18:00:524.15 4.06 8.73%
INTZ 2025-01-03 19:00:404.14 4.07 9.26%
INTZ 2025-01-03 20:00:494.15 4.11 9.52%
INTZ 2025-01-03 21:00:474.15 4.04 8.73%
INTZ 2025-01-03 22:04:194.15 4.11 9.52%
2025-01-06
INTZ 2025-01-06 00:03:060.00 0.00 8.73%
INTZ 2025-01-06 07:00:473.88 3.87 0%
INTZ 2025-01-06 08:00:513.98 3.81 0%
INTZ 2025-01-06 09:00:434.05 4.02 0%
INTZ 2025-01-06 10:00:533.88 3.87 0%
INTZ 2025-01-06 11:00:563.65 3.63 0%
INTZ 2025-01-06 13:00:413.14 3.11 0%
INTZ 2025-01-06 15:00:453.14 3.13 0%
INTZ 2025-01-06 16:00:543.14 3.12 0%
INTZ 2025-01-06 17:00:453.19 3.15 0%
INTZ 2025-01-06 18:00:503.26 3.15 -22.62%
INTZ 2025-01-06 19:00:423.26 3.22 -23.33%
INTZ 2025-01-06 20:00:543.24 3.14 -23.33%
INTZ 2025-01-06 21:00:413.26 3.20 -23.57%
INTZ 2025-01-06 22:02:543.24 3.20 -23.33%
2025-01-07
INTZ 2025-01-07 06:00:503.39 3.33 3.81%
INTZ 2025-01-07 07:00:433.26 3.25 1.90%
INTZ 2025-01-07 08:00:503.18 3.15 0.00%
INTZ 2025-01-07 09:00:423.06 3.05 -2.62%
INTZ 2025-01-07 10:00:493.05 2.96 -4.52%
INTZ 2025-01-07 11:00:472.41 2.40 -18.33%
INTZ 2025-01-07 12:00:512.71 2.66 -11.43%
INTZ 2025-01-07 13:00:432.69 2.67 -11.90%
INTZ 2025-01-07 14:00:532.71 2.68 -11.43%
INTZ 2025-01-07 15:00:582.74 2.72 -10.48%
INTZ 2025-01-07 16:00:552.80 2.78 -8.81%
INTZ 2025-01-07 17:00:442.68 2.67 -11.90%
INTZ 2025-01-07 18:00:10
8-K Sec report https://www.sec.gov/Archives/edgar/data/736012/000168316825000139/0001683168-25-000139-index.htm
8-K - INTRUSION INC (0000736012) (Filer)
INTZ 2025-01-07 18:00:542.54 2.53 -20.19%
INTZ 2025-01-07 19:00:432.80 2.56 -19.56%
INTZ 2025-01-07 20:00:512.55 2.47 -21.14%
INTZ 2025-01-07 21:00:422.55 2.45 -20.19%
INTZ 2025-01-07 22:03:322.55 2.47 -21.14%
2025-01-08
INTZ 2025-01-08 06:00:492.45 2.35 -7.26%
INTZ 2025-01-08 07:00:432.31 2.22 -11.99%
INTZ 2025-01-08 08:00:512.69 2.65 2.21%
INTZ 2025-01-08 09:00:452.60 2.26 -5.99%
INTZ 2025-01-08 10:00:482.39 2.27 -10.41%
INTZ 2025-01-08 11:00:451.77 1.75 -26.50%
INTZ 2025-01-08 12:00:531.88 1.84 -23.03%
INTZ 2025-01-08 13:00:411.89 1.88 -22.71%
INTZ 2025-01-08 14:00:511.90 1.89 -22.40%
INTZ 2025-01-08 15:00:431.86 1.85 -23.97%
INTZ 2025-01-08 16:00:532.06 2.02 -18.93%
INTZ 2025-01-08 17:00:472.01 2.00 -19.24%
INTZ 2025-01-08 18:00:522.05 1.96 -21.84%
INTZ 2025-01-08 19:00:432.05 1.98 -23.37%
INTZ 2025-01-08 20:00:502.05 1.97 -23.37%
INTZ 2025-01-08 21:00:432.05 1.95 -23.37%
INTZ 2025-01-08 22:04:572.05 1.97 -23.37%
2025-01-09
INTZ 2025-01-09 22:00:470.00 0.00 -27.97%
2025-01-10
INTZ 2025-01-10 06:00:502.81 2.76 31.42%
INTZ 2025-01-10 07:00:452.38 2.33 13.79%
INTZ 2025-01-10 08:00:482.54 2.53 20.69%
INTZ 2025-01-10 09:00:432.40 2.36 14.56%
INTZ 2025-01-10 10:00:502.27 2.24 9.20%
INTZ 2025-01-10 11:00:452.24 2.23 9.20%
INTZ 2025-01-10 13:00:442.34 2.32 12.64%
INTZ 2025-01-10 18:00:542.76 2.70 38.00%
INTZ 2025-01-10 19:00:452.93 2.90 45.50%
INTZ 2025-01-10 20:00:522.97 2.73 45.50%
INTZ 2025-01-10 21:00:443.00 2.73 45.00%
INTZ 2025-01-10 22:05:262.97 2.73 45.50%
2025-01-13
INTZ 2025-01-13 00:04:200.00 0.00 45.00%
INTZ 2025-01-13 07:00:473.29 3.27 0%
INTZ 2025-01-13 08:00:563.32 3.29 21.00%
INTZ 2025-01-13 09:00:493.50 3.46 29.50%
INTZ 2025-01-13 10:00:583.43 3.33 22.50%
INTZ 2025-01-13 11:00:483.50 3.46 30.00%
INTZ 2025-01-13 12:01:012.68 2.59 -11.50%
INTZ 2025-01-13 13:00:472.49 2.46 -21.50%
INTZ 2025-01-13 14:00:522.44 2.42 -23.50%
INTZ 2025-01-13 15:00:482.36 2.32 -27.50%
INTZ 2025-01-13 16:00:532.31 2.29 -29.50%
INTZ 2025-01-13 17:00:432.30 2.27 -32.00%
INTZ 2025-01-13 18:00:512.44 2.32 -18.97%
INTZ 2025-01-13 19:00:412.30 2.26 -22.41%
INTZ 2025-01-13 20:00:552.34 2.20 -22.41%
INTZ 2025-01-13 21:00:462.34 2.30 -20.69%
INTZ 2025-01-13 22:04:172.34 2.20 -22.41%
2025-01-14
INTZ 2025-01-14 06:00:492.47 2.43 5.52%
INTZ 2025-01-14 07:00:442.25 2.21 -0.69%
INTZ 2025-01-14 08:00:552.26 2.21 -2.41%
INTZ 2025-01-14 09:00:452.26 2.17 -3.45%
INTZ 2025-01-14 10:00:542.26 2.20 -0.69%
INTZ 2025-01-14 12:00:512.35 2.34 2.76%
INTZ 2025-01-14 13:00:452.28 2.26 0.34%
INTZ 2025-01-14 14:00:512.48 2.46 7.24%
INTZ 2025-01-14 15:00:452.39 2.32 2.07%
INTZ 2025-01-14 16:00:542.28 2.26 0.00%
INTZ 2025-01-14 18:00:552.26 2.07 -6.61%
INTZ 2025-01-14 19:00:432.30 2.10 -7.93%
INTZ 2025-01-14 20:00:452.16 2.08 -4.85%
INTZ 2025-01-14 21:00:382.29 2.03 -3.96%
INTZ 2025-01-14 22:04:402.30 2.08 -4.85%


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.