$INTZ: Intrusion Inc. - Common Stock
2025-06-11 INTZ 2025-06-11 10:02:04 2.27 2.25 -2.45% INTZ 2025-06-11 11:01:30 2.30 2.29 -0.82% INTZ 2025-06-11 12:01:58 2.23 2.21 -3.27% INTZ 2025-06-11 13:01:28 2.29 2.27 -0.82% INTZ 2025-06-11 14:01:57 2.31 2.29 0.00% INTZ 2025-06-11 15:01:28 2.25 2.24 -2.45% INTZ 2025-06-11 16:01:57 2.25 2.20 -3.27% INTZ 2025-06-11 17:01:24 2.26 2.22 -3.46% INTZ 2025-06-11 18:01:56 2.26 2.23 -3.46% INTZ 2025-06-11 19:01:29 2.26 2.22 -2.60% INTZ 2025-06-11 20:01:55 0.00 0.00 -2.60% 2025-06-12 INTZ 2025-06-12 04:02:00 2.58 2.00 -2.60% INTZ 2025-06-12 05:01:31 2.20 2.00 -1.30% INTZ 2025-06-12 06:02:04 2.19 2.16 -2.16% INTZ 2025-06-12 07:01:30 2.19 2.17 -2.16% INTZ 2025-06-12 08:02:04 2.44 2.17 0.43% INTZ 2025-06-12 09:01:31 2.43 2.17 1.30% INTZ 2025-06-12 10:02:01 2.38 2.35 6.06% INTZ 2025-06-12 11:01:29 2.34 2.31 5.19% INTZ 2025-06-12 12:02:03 2.31 2.29 3.90% INTZ 2025-06-12 13:01:26 2.29 2.27 3.03% INTZ 2025-06-12 14:01:59 2.30 2.29 3.03% INTZ 2025-06-12 15:01:29 2.23 2.21 0.00% INTZ 2025-06-12 16:01:55 2.33 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 17:01:30 2.18 2.08 -1.35% INTZ 2025-06-12 18:01:59 2.17 2.16 -2.25% INTZ 2025-06-12 19:01:25 2.33 2.12 -1.35% INTZ 2025-06-12 20:01:57 0.00 0.00 -1.35% 2025-06-13 INTZ 2025-06-13 04:02:02 2.58 2.00 -1.35% INTZ 2025-06-13 12:01:58 2.03 2.02 -6.31% INTZ 2025-06-13 13:01:27 1.97 1.95 -8.56% INTZ 2025-06-13 14:02:03 1.97 1.95 -9.01% INTZ 2025-06-13 15:01:28 2.00 1.96 -8.11% INTZ 2025-06-13 16:02:05 2.02 1.96 -8.56% INTZ 2025-06-13 17:01:24 2.15 1.98 -6.48% INTZ 2025-06-13 18:02:01 2.15 1.99 -7.41% INTZ 2025-06-13 19:01:27 2.15 1.91 -6.48% INTZ 2025-06-13 20:02:03 0.00 0.00 -6.48% 2025-06-16 INTZ 2025-06-16 04:01:57 2.15 1.96 -6.48% INTZ 2025-06-16 05:01:29 2.02 1.80 0.00% INTZ 2025-06-16 06:02:00 1.99 1.82 0.00% INTZ 2025-06-16 07:01:28 2.15 1.99 1.85% INTZ 2025-06-16 10:02:07 2.05 2.02 4.17% INTZ 2025-06-16 11:01:25 2.13 2.12 7.87% INTZ 2025-06-16 12:01:59 2.12 2.10 7.87% INTZ 2025-06-16 13:01:27 2.15 2.14 8.80% INTZ 2025-06-16 14:02:02 2.13 2.12 7.87% INTZ 2025-06-16 15:01:25 2.12 2.10 7.87% INTZ 2025-06-16 16:02:00 2.14 2.10 7.87% INTZ 2025-06-16 17:01:22 2.13 2.10 7.65% INTZ 2025-06-16 18:02:01 2.14 2.10 8.67% INTZ 2025-06-16 19:01:24 2.15 2.10 8.67% INTZ 2025-06-16 20:01:56 0.00 0.00 8.67% 2025-06-17 INTZ 2025-06-17 04:01:56 2.15 0.00 8.67% INTZ 2025-06-17 05:01:54 2.15 1.87 8.67% INTZ 2025-06-17 06:02:01 2.15 2.04 8.67% INTZ 2025-06-17 07:01:27 2.14 2.04 8.67% INTZ 2025-06-17 08:01:58 2.14 2.06 8.67% INTZ 2025-06-17 09:01:20 2.15 2.06 -1.02% INTZ 2025-06-17 10:02:00 2.13 2.10 0.51% INTZ 2025-06-17 11:01:22 2.18 2.12 0.51% INTZ 2025-06-17 12:02:02 2.12 2.10 0.00% INTZ 2025-06-17 13:01:26 2.16 2.10 -0.51% INTZ 2025-06-17 14:02:00 2.08 2.06 -2.55% INTZ 2025-06-17 15:01:33 2.10 2.08 -1.02% INTZ 2025-06-17 16:01:58 2.11 2.06 -1.53% INTZ 2025-06-17 17:01:26 2.17 2.06 -1.42% INTZ 2025-06-17 18:01:58 2.17 2.08 -1.42% INTZ 2025-06-17 19:01:32 2.10 2.04 -1.42% INTZ 2025-06-17 20:02:00 0.00 0.00 -1.42% 2025-06-18 INTZ 2025-06-18 04:02:01 2.20 0.00 -1.42% INTZ 2025-06-18 05:01:35 2.20 1.84 -1.42% INTZ 2025-06-18 06:02:05 2.20 1.99 -1.42% INTZ 2025-06-18 08:02:01 2.20 2.04 -1.42% INTZ 2025-06-18 10:02:01 2.16 2.14 1.89% INTZ 2025-06-18 11:01:35 2.13 2.10 1.89% INTZ 2025-06-18 12:01:57 2.13 2.12 2.36% INTZ 2025-06-18 14:02:01 2.16 2.15 3.30% INTZ 2025-06-18 15:01:35 2.20 2.19 5.66% INTZ 2025-06-18 16:02:07 2.25 2.16 7.08% INTZ 2025-06-18 17:01:30 2.25 2.16 7.18% INTZ 2025-06-18 18:01:57 2.25 2.23 8.13% INTZ 2025-06-18 19:01:33 2.25 2.12 8.13% INTZ 2025-06-18 20:02:02 0.00 0.00 8.13% 2025-06-20 INTZ 2025-06-20 05:01:23 2.46 2.04 8.13% INTZ 2025-06-20 06:01:55 2.42 2.23 8.13% INTZ 2025-06-20 08:01:56 2.29 2.15 0.00% INTZ 2025-06-20 09:01:26 2.29 2.15 2.39% INTZ 2025-06-20 10:02:01 2.28 2.25 2.87% INTZ 2025-06-20 11:01:29 2.23 2.21 0.00% INTZ 2025-06-20 12:01:58 2.26 2.25 1.91% INTZ 2025-06-20 13:01:26 2.28 2.27 2.87% INTZ 2025-06-20 14:02:02 2.27 2.25 1.91% INTZ 2025-06-20 15:01:26 2.28 2.27 2.39% INTZ 2025-06-20 16:10:37 2.28 2.21 0.00% INTZ 2025-06-20 17:09:33 2.27 2.21 0.00% INTZ 2025-06-20 18:12:06 2.27 2.18 0.00% INTZ 2025-06-20 19:01:37 2.27 2.18 1.79% INTZ 2025-06-20 20:01:56 0.00 0.00 1.79% 2025-06-23 INTZ 2025-06-23 04:01:58 2.55 0.00 1.79% INTZ 2025-06-23 05:01:22 2.20 2.06 -5.38% INTZ 2025-06-23 06:01:57 2.09 2.06 -6.28% INTZ 2025-06-23 07:01:23 2.20 2.10 -5.38% INTZ 2025-06-23 09:06:33 2.33 2.10 -0.90% INTZ 2025-06-23 10:03:35 2.18 2.12 -3.59% INTZ 2025-06-23 11:01:45 2.17 2.16 -2.69% INTZ 2025-06-23 12:01:37 2.14 2.12 -3.59% INTZ 2025-06-23 13:01:46 2.07 2.06 -6.73% INTZ 2025-06-23 14:01:42 2.12 2.10 -4.93% INTZ 2025-06-23 16:01:41 2.14 2.04 -4.48% INTZ 2025-06-23 17:01:43 2.19 2.04 -4.50% INTZ 2025-06-23 18:01:39 2.19 2.04 -4.05% INTZ 2025-06-23 20:01:36 0.00 0.00 -4.05% 2025-06-24 INTZ 2025-06-24 05:01:32 2.29 1.96 -4.05% INTZ 2025-06-24 08:01:56 2.29 2.04 -4.05% INTZ 2025-06-24 09:01:32 2.29 2.12 -4.05% INTZ 2025-06-24 10:01:54 2.25 2.22 6.76% INTZ 2025-06-24 11:01:34 2.28 2.27 7.66% INTZ 2025-06-24 12:01:55 2.25 2.22 5.86% INTZ 2025-06-24 13:01:42 2.26 2.24 6.76% INTZ 2025-06-24 14:01:56 2.25 2.23 6.76% INTZ 2025-06-24 15:01:33 2.23 2.22 5.86% INTZ 2025-06-24 16:01:59 2.29 2.25 7.66% INTZ 2025-06-24 17:01:37 2.29 2.24 9.00% INTZ 2025-06-24 19:01:36 2.30 2.24 9.48% INTZ 2025-06-24 20:01:50 0.00 0.00 9.48% 2025-06-25 INTZ 2025-06-25 04:01:51 2.25 2.20 9.48% INTZ 2025-06-25 05:01:35 2.50 2.24 -0.95% INTZ 2025-06-25 06:01:53 2.30 2.24 1.90% INTZ 2025-06-25 07:01:32 2.31 2.24 2.37% INTZ 2025-06-25 08:01:56 2.33 2.27 2.37% INTZ 2025-06-25 09:01:36 2.33 2.31 1.90% INTZ 2025-06-25 10:02:00 2.41 2.37 6.16% INTZ 2025-06-25 11:01:38 2.41 2.40 7.11% INTZ 2025-06-25 12:01:59 2.30 2.27 1.42% INTZ 2025-06-25 13:01:36 2.37 2.33 4.27% INTZ 2025-06-25 14:01:57 2.34 2.31 2.37% INTZ 2025-06-25 15:01:33 2.42 2.37 6.16% INTZ 2025-06-25 16:01:55 2.42 2.31 4.27% INTZ 2025-06-25 17:01:35 2.42 2.31 3.96% INTZ 2025-06-25 18:01:56 2.42 2.29 2.20% INTZ 2025-06-25 19:01:41 2.42 2.29 3.08% INTZ 2025-06-25 20:01:51 0.00 0.00 3.08% 2025-06-26 INTZ 2025-06-26 04:02:04 2.36 2.29 3.08% INTZ 2025-06-26 05:01:36 2.31 2.25 -6.17% INTZ 2025-06-26 06:01:55 2.36 2.25 -3.96% INTZ 2025-06-26 07:01:38 2.36 2.27 -3.96% INTZ 2025-06-26 09:01:37 2.48 2.27 -0.88% INTZ 2025-06-26 10:01:56 2.31 2.27 -3.08% INTZ 2025-06-26 11:01:31 2.38 2.37 1.32% INTZ 2025-06-26 12:01:57 2.34 2.33 -0.88% INTZ 2025-06-26 13:01:37 2.37 2.35 0.88% INTZ 2025-06-26 15:01:33 2.38 2.35 0.88% INTZ 2025-06-26 16:01:52 2.40 2.29 0.00% INTZ 2025-06-26 19:01:37 2.37 2.29 0.00% INTZ 2025-06-26 20:01:56 0.00 0.00 0.00% 2025-06-27 INTZ 2025-06-27 04:01:57 0.00 2.27 0.00% INTZ 2025-06-27 05:00:43 2.48 2.27 0.00% INTZ 2025-06-27 08:00:50 2.46 2.37 0.00% INTZ 2025-06-27 09:00:38 2.46 2.29 3.81% INTZ 2025-06-27 10:00:46 2.40 2.31 -1.69% INTZ 2025-06-27 11:00:39 2.30 2.27 -2.54% INTZ 2025-06-27 12:00:45 2.30 2.29 -2.54% INTZ 2025-06-27 13:00:37 2.29 2.27 -2.97% INTZ 2025-06-27 14:00:44 2.25 2.22 -5.08% INTZ 2025-06-27 15:00:49 2.20 2.19 -6.78% INTZ 2025-06-27 16:00:43 2.23 2.22 -5.08% INTZ 2025-06-27 17:00:36 2.29 2.20 -5.08% INTZ 2025-06-27 18:00:35 2.25 2.23 -5.08% INTZ 2025-06-27 19:00:30 2.29 2.24 -4.24% INTZ 2025-06-27 20:00:46 2.29 2.20 -4.24% INTZ 2025-06-27 21:00:36 0.00 0.00 -4.24% 2025-06-30 INTZ 2025-06-30 05:00:42 2.40 2.20 -0.85% INTZ 2025-06-30 07:00:41 2.40 2.12 -0.85% INTZ 2025-06-30 08:00:44 2.33 2.23 2.97% INTZ 2025-06-30 09:00:42 2.30 2.23 2.97% INTZ 2025-06-30 10:00:43 2.25 2.16 -0.85% INTZ 2025-06-30 11:00:39 2.34 2.33 4.66% INTZ 2025-06-30 12:00:41 2.35 2.33 5.51% INTZ 2025-06-30 13:00:40 2.32 2.29 3.39% INTZ 2025-06-30 14:00:50 2.30 2.27 2.97% INTZ 2025-06-30 15:00:39 2.34 2.29 2.97% INTZ 2025-06-30 16:00:49 2.30 2.29 2.97% INTZ 2025-06-30 17:00:43 2.34 2.27 4.04% INTZ 2025-06-30 19:00:36 2.34 2.23 4.04% INTZ 2025-06-30 21:00:36 0.00 0.00 4.04% 2025-07-01 INTZ 2025-07-01 05:00:42 2.51 2.10 4.04% INTZ 2025-07-01 06:00:44 2.51 2.29 0.00% INTZ 2025-07-01 08:00:46 2.40 2.27 0.00% INTZ 2025-07-01 09:00:41 2.36 2.27 0.00% INTZ 2025-07-01 10:00:40 2.27 2.22 -3.59% INTZ 2025-07-01 11:00:41 2.20 2.19 -3.59% INTZ 2025-07-01 12:00:41 2.23 2.22 -2.69% INTZ 2025-07-01 13:00:41 2.25 2.23 -1.79% INTZ 2025-07-01 14:00:52 2.30 2.29 0.90% INTZ 2025-07-01 15:00:42 2.26 2.25 -1.79% INTZ 2025-07-01 16:00:43 2.37 2.35 4.04% INTZ 2025-07-01 17:00:44 2.32 2.27 1.31% INTZ 2025-07-01 18:00:42 2.36 2.27 1.31% INTZ 2025-07-01 19:00:44 2.36 2.24 1.31% INTZ 2025-07-01 21:00:38 0.00 0.00 1.31% 2025-07-02 INTZ 2025-07-02 05:00:43 2.45 2.17 0.00% INTZ 2025-07-02 06:00:45 2.45 2.41 2.18% INTZ 2025-07-02 07:00:37 2.41 2.39 2.18% INTZ 2025-07-02 08:00:46 2.41 2.35 0.00% INTZ 2025-07-02 09:00:41 2.48 2.35 1.31% INTZ 2025-07-02 10:00:45 2.50 2.45 3.93% INTZ 2025-07-02 11:00:38 2.46 2.42 3.06% INTZ 2025-07-02 12:00:42 2.39 2.35 -0.44% INTZ 2025-07-02 13:00:42 2.40 2.35 -0.87% INTZ 2025-07-02 14:00:51 2.38 2.35 0.00% INTZ 2025-07-02 15:00:39 2.40 2.37 0.44% INTZ 2025-07-02 16:00:44 2.39 2.37 0.44% INTZ 2025-07-02 17:00:46 2.42 2.37 -0.42% INTZ 2025-07-02 18:00:46 2.38 2.37 -0.42% INTZ 2025-07-02 19:00:44 2.42 2.37 0.42% INTZ 2025-07-02 20:00:49 2.42 2.35 0.42% INTZ 2025-07-02 21:00:50 0.00 0.00 0.42% 2025-07-03 INTZ 2025-07-03 05:00:43 2.68 2.29 0.42% INTZ 2025-07-03 06:00:49 2.65 2.29 0.42% INTZ 2025-07-03 07:00:45 2.48 2.35 0.42% INTZ 2025-07-03 08:00:53 2.48 2.37 5.49% INTZ 2025-07-03 09:00:46 2.48 2.46 5.49% INTZ 2025-07-03 10:00:46 2.45 2.43 4.22% INTZ 2025-07-03 11:00:45 2.46 2.43 4.64% INTZ 2025-07-03 12:00:45 2.48 2.44 4.64% INTZ 2025-07-03 13:00:40 2.57 2.56 8.86% INTZ 2025-07-03 14:00:41 2.57 2.43 -5.08% INTZ 2025-07-03 16:00:47 2.48 2.43 -3.39% INTZ 2025-07-03 17:00:42 2.50 2.43 5.51% INTZ 2025-07-03 18:00:44 0.00 0.00 5.51% 2025-07-07 INTZ 2025-07-07 05:00:51 2.54 2.40 -0.85% INTZ 2025-07-07 06:00:52 2.53 2.40 -1.27% INTZ 2025-07-07 07:00:42 2.67 2.52 -0.85% INTZ 2025-07-07 09:00:51 2.67 2.52 0.00% INTZ 2025-07-07 10:00:50 2.53 2.50 -2.54% INTZ 2025-07-07 11:00:52 2.53 2.52 -1.27% INTZ 2025-07-07 12:00:44 2.57 2.50 -1.27% INTZ 2025-07-07 13:00:38 2.55 2.50 -2.12% INTZ 2025-07-07 14:00:45 2.52 2.49 -2.54% INTZ 2025-07-07 15:00:36 2.52 2.48 -3.39% INTZ 2025-07-07 16:00:44 2.55 2.54 -0.85% INTZ 2025-07-07 17:00:45 2.57 2.50 0.00% INTZ 2025-07-07 18:00:47 2.56 2.50 0.00% INTZ 2025-07-07 20:00:43 2.58 2.46 0.00% INTZ 2025-07-07 21:00:39 0.00 0.00 0.00% 2025-07-08 INTZ 2025-07-08 05:00:48 2.76 2.31 0.00% INTZ 2025-07-08 06:00:50 2.56 2.41 0.00% INTZ 2025-07-08 07:00:36 2.56 2.42 -2.33% INTZ 2025-07-08 08:00:43 2.56 2.50 -0.78% INTZ 2025-07-08 09:00:42 2.55 2.50 -0.78% INTZ 2025-07-08 10:00:42 2.58 2.54 0.00% INTZ 2025-07-08 11:00:39 2.54 2.49 -1.56% INTZ 2025-07-08 12:00:42 2.52 2.50 -1.56% INTZ 2025-07-08 13:00:42 2.52 2.49 -2.33% INTZ 2025-07-08 14:00:43 2.54 2.49 -1.56% INTZ 2025-07-08 15:00:44 2.48 2.44 -3.11% INTZ 2025-07-08 16:00:47 2.46 2.45 -3.89% INTZ 2025-07-08 17:00:48 2.50 2.42 -3.91% INTZ 2025-07-08 18:00:50 2.48 2.42 -3.91% INTZ 2025-07-08 19:00:45 2.55 2.42 -3.13% INTZ 2025-07-08 20:00:50 2.55 2.40 -5.47% INTZ 2025-07-08 21:00:45 0.00 0.00 -5.47% 2025-07-09 INTZ 2025-07-09 05:00:42 2.54 2.46 -5.47% INTZ 2025-07-09 06:00:49 2.52 2.46 2.73% INTZ 2025-07-09 07:00:46 2.48 2.40 0.00% INTZ 2025-07-09 08:00:45 2.52 2.46 1.17% INTZ 2025-07-09 09:00:42 2.51 2.50 2.34% INTZ 2025-07-09 10:00:45 2.52 2.43 -1.56% INTZ 2025-07-09 11:00:42 2.38 2.35 -3.91% INTZ 2025-07-09 12:00:45 2.34 2.31 -4.69% INTZ 2025-07-09 13:00:42 2.31 2.29 -5.86% INTZ 2025-07-09 14:00:46 2.30 2.27 -6.25% INTZ 2025-07-09 15:00:40 2.33 2.31 -5.47% INTZ 2025-07-09 16:00:49 2.32 2.29 -5.47% INTZ 2025-07-09 17:00:44 2.35 2.27 -6.10% INTZ 2025-07-09 18:00:44 2.35 2.29 -4.88% INTZ 2025-07-09 19:00:39 2.35 2.33 -4.88% INTZ 2025-07-09 20:00:43 2.46 2.25 -4.88% INTZ 2025-07-09 21:00:41 0.00 0.00 -4.88% 2025-07-10 INTZ 2025-07-10 05:00:52 2.65 2.29 -4.88% INTZ 2025-07-10 06:00:48 2.50 2.31 -4.88% INTZ 2025-07-10 08:00:48 2.36 2.29 0.81% INTZ 2025-07-10 09:00:47 2.36 2.29 4.07% INTZ 2025-07-10 10:00:46 2.30 2.27 0.41% INTZ 2025-07-10 11:00:43 2.34 2.31 0.81% INTZ 2025-07-10 12:00:40 2.34 2.31 1.22% INTZ 2025-07-10 13:00:41 2.32 2.31 1.22% INTZ 2025-07-10 14:00:46 2.35 2.33 2.44% INTZ 2025-07-10 15:00:42 2.34 2.33 2.03% INTZ 2025-07-10 16:00:48 2.31 2.29 0.81% INTZ 2025-07-10 17:00:46 2.33 2.27 1.74% INTZ 2025-07-10 18:00:51 2.33 2.27 2.17% INTZ 2025-07-10 19:00:43 2.33 2.29 0.43% INTZ 2025-07-10 20:00:45 2.37 2.27 0.43% INTZ 2025-07-10 21:00:42 0.00 0.00 0.43% 2025-07-11 INTZ 2025-07-11 05:01:35 2.58 2.27 0.43% INTZ 2025-07-11 06:02:00 2.50 2.27 0.00% INTZ 2025-07-11 08:02:04 2.36 2.22 0.00% INTZ 2025-07-11 09:01:33 2.34 2.22 0.43%