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

$INTZ: Intrusion Inc. - Common Stock

+ Cybersecurity, Network Infrastructure



Clear duplicates of prices



2024-03-15

INTZ 2024-03-15 05:01:060.22 0.16 0.00%
INTZ 2024-03-15 07:01:070.21 0.17 0.00%
INTZ 2024-03-15 08:01:140.22 0.17 0.00%
INTZ 2024-03-15 10:01:190.20 0.19 0.00%
INTZ 2024-03-15 11:01:020.19 0.19 0.00%
INTZ 2024-03-15 12:01:120.19 0.19 -5.00%
INTZ 2024-03-15 13:01:080.20 0.19 -5.00%
INTZ 2024-03-15 14:01:160.20 0.20 0.00%
INTZ 2024-03-15 15:01:030.20 0.19 0.00%
INTZ 2024-03-15 16:01:140.19 0.16 -15.00%
INTZ 2024-03-15 17:01:090.20 0.17 -15.00%
INTZ 2024-03-15 19:01:060.19 0.17 -15.00%
INTZ 2024-03-15 20:01:100.00 0.00 -15.00%
2024-03-18

INTZ 2024-03-18 05:01:060.27 0.08 -15.00%
INTZ 2024-03-18 08:01:270.00 0.00 -15.00%
INTZ 2024-03-18 08:18:32
8-K Sec report https://www.sec.gov/Archives/edgar/data/736012/000168316824001517/0001683168-24-001517-index.htm
8-K - INTRUSION INC (0000736012) (Filer)
INTZ 2024-03-18 09:01:010.18 0.00 5.00%
INTZ 2024-03-18 10:01:540.18 0.17 0.00%
INTZ 2024-03-18 11:00:570.19 0.19 10.00%
INTZ 2024-03-18 12:01:160.19 0.18 10.00%
INTZ 2024-03-18 13:01:020.19 0.19 10.00%
INTZ 2024-03-18 16:01:210.20 0.18 15.00%
INTZ 2024-03-18 17:01:080.20 0.18 11.76%
INTZ 2024-03-18 19:01:050.20 0.20 17.65%
INTZ 2024-03-18 20:01:090.00 0.00 17.65%
2024-03-19

INTZ 2024-03-19 05:00:550.23 0.18 17.65%
INTZ 2024-03-19 07:01:130.19 0.17 -5.88%
INTZ 2024-03-19 08:01:200.22 0.18 -11.76%
INTZ 2024-03-19 10:01:110.20 0.19 0.00%
INTZ 2024-03-19 11:01:070.19 0.19 -5.88%
INTZ 2024-03-19 12:01:150.20 0.20 0.00%
INTZ 2024-03-19 14:01:310.20 0.19 -5.88%
INTZ 2024-03-19 15:01:130.19 0.19 -5.88%
INTZ 2024-03-19 16:01:200.21 0.18 0.00%
INTZ 2024-03-19 18:01:090.22 0.20 0.00%
INTZ 2024-03-19 19:01:070.22 0.18 0.00%
INTZ 2024-03-19 20:01:110.00 0.00 0.00%
2024-03-20

INTZ 2024-03-20 04:01:160.00 0.19 0.00%
INTZ 2024-03-20 05:01:170.24 0.19 0.00%
INTZ 2024-03-20 06:01:120.20 0.19 -5.00%
INTZ 2024-03-20 07:00:520.20 0.19 0.00%
INTZ 2024-03-20 08:01:200.22 0.19 0.00%
INTZ 2024-03-20 10:01:260.19 0.19 -5.00%
INTZ 2024-03-20 11:00:550.19 0.18 -10.00%
INTZ 2024-03-20 12:01:210.19 0.19 -5.00%
INTZ 2024-03-20 16:01:280.22 0.18 -5.00%
INTZ 2024-03-20 17:01:000.21 0.18 -5.00%
INTZ 2024-03-20 19:01:080.19 0.18 -5.00%
INTZ 2024-03-20 20:01:190.00 0.00 -5.00%
2024-03-21

INTZ 2024-03-21 05:01:090.20 0.17 -5.00%
INTZ 2024-03-21 06:01:390.22 0.17 -5.00%
INTZ 2024-03-21 07:01:130.21 0.17 -5.00%
INTZ 2024-03-21 08:01:140.22 0.18 0.00%
INTZ 2024-03-21 09:00:550.20 0.19 5.00%
INTZ 2024-03-21 10:01:210.19 0.19 0.00%
INTZ 2024-03-21 11:01:120.20 0.20 5.00%
INTZ 2024-03-21 13:01:040.21 0.20 10.00%
INTZ 2024-03-21 14:01:030.20 0.20 5.00%
INTZ 2024-03-21 16:01:130.22 0.21 10.00%
INTZ 2024-03-21 17:01:070.21 0.19 10.53%
INTZ 2024-03-21 18:01:010.21 0.20 10.53%
INTZ 2024-03-21 20:01:160.00 0.00 10.53%
2024-03-22

INTZ 2024-03-22 05:00:580.26 0.21 10.53%
INTZ 2024-03-22 07:00:540.25 0.22 10.53%
INTZ 2024-03-22 08:01:150.25 0.22 5.26%
INTZ 2024-03-22 09:01:060.21 0.20 0.00%
INTZ 2024-03-22 10:01:280.22 0.21 5.26%
INTZ 2024-03-22 11:01:080.22 0.22 5.26%
INTZ 2024-03-22 12:01:180.23 0.23 10.53%
INTZ 2024-03-22 14:01:070.23 0.22 5.26%
INTZ 2024-03-22 15:01:020.23 0.23 10.53%
INTZ 2024-03-22 16:01:110.23 0.22 10.53%
INTZ 2024-03-22 17:01:010.23 0.22 9.52%
INTZ 2024-03-22 17:24:24
8-K Sec report https://www.sec.gov/Archives/edgar/data/736012/000168316824001648/0001683168-24-001648-index.htm
8-K - INTRUSION INC (0000736012) (Filer)
2024-03-25

INTZ 2024-03-25 09:00:574.35 3.65 -157.14%
INTZ 2024-03-25 10:01:293.94 3.87 -338.10%
INTZ 2024-03-25 11:01:113.84 3.74 -371.43%
INTZ 2024-03-25 12:01:203.83 3.70 -414.29%
INTZ 2024-03-25 13:01:083.60 3.50 -500.00%
INTZ 2024-03-25 14:01:153.70 3.50 -466.67%
INTZ 2024-03-25 15:01:173.62 3.57 -452.38%
INTZ 2024-03-25 16:01:113.95 3.51 1671.43%
INTZ 2024-03-25 17:00:573.95 3.55 76.64%
INTZ 2024-03-25 20:01:140.00 0.00 -20.31%
2024-03-26

INTZ 2024-03-26 04:01:114.16 3.74 0.00%
INTZ 2024-03-26 05:00:594.16 3.52 0.00%
INTZ 2024-03-26 06:01:133.79 3.70 1.09%
INTZ 2024-03-26 07:01:024.16 3.75 0.22%
INTZ 2024-03-26 08:01:104.16 3.70 0.22%
INTZ 2024-03-26 10:01:183.51 3.31 -6.99%
INTZ 2024-03-26 11:01:043.29 3.11 -11.79%
INTZ 2024-03-26 12:01:183.24 3.20 -11.14%
INTZ 2024-03-26 13:00:593.23 3.10 -12.88%
INTZ 2024-03-26 14:01:213.05 2.96 -17.25%
INTZ 2024-03-26 15:00:583.08 3.05 -14.19%
INTZ 2024-03-26 16:01:093.20 3.05 -15.07%
INTZ 2024-03-26 17:00:523.32 2.92 -19.52%
INTZ 2024-03-26 18:00:523.40 2.92 -19.52%
INTZ 2024-03-26 19:00:543.40 3.03 -19.52%
INTZ 2024-03-26 20:00:590.00 0.00 -19.52%
INTZ 2024-03-26 21:51:07
Intrusion, Inc. (INTZ) Q4 2023 Earnings Call Transcript
2024-03-27

INTZ 2024-03-27 05:00:583.45 2.70 -19.52%
INTZ 2024-03-27 06:01:103.45 2.82 -19.52%
INTZ 2024-03-27 07:01:113.45 3.06 0.27%
INTZ 2024-03-27 08:01:143.45 2.82 -1.07%
INTZ 2024-03-27 09:01:073.69 2.82 -1.07%
INTZ 2024-03-27 10:01:152.92 2.75 -8.02%
INTZ 2024-03-27 11:01:042.75 2.70 -9.63%
INTZ 2024-03-27 12:01:282.85 2.77 -5.61%
INTZ 2024-03-27 13:01:112.87 2.79 -6.15%
INTZ 2024-03-27 14:01:152.89 2.84 -4.28%
INTZ 2024-03-27 15:00:512.80 2.75 -6.95%
INTZ 2024-03-27 16:00:582.95 2.77 -7.22%
INTZ 2024-03-27 17:00:532.95 2.78 -8.85%
INTZ 2024-03-27 17:07:02
8-K Sec report https://www.sec.gov/Archives/edgar/data/736012/000168316824001777/0001683168-24-001777-index.htm
8-K - INTRUSION INC (0000736012) (Filer)
INTZ 2024-03-27 18:01:082.95 2.70 -8.85%
INTZ 2024-03-27 20:01:070.00 0.00 -11.15%
2024-03-28

INTZ 2024-03-28 04:01:230.00 2.69 -11.15%
INTZ 2024-03-28 05:01:063.13 2.69 -11.15%
INTZ 2024-03-28 06:01:083.13 2.70 -11.15%
INTZ 2024-03-28 07:01:073.08 2.70 -11.15%
INTZ 2024-03-28 09:01:023.05 2.68 -2.62%
INTZ 2024-03-28 10:01:042.80 2.76 0.00%
INTZ 2024-03-28 11:01:052.98 2.91 4.92%
INTZ 2024-03-28 12:01:203.00 2.90 4.26%
INTZ 2024-03-28 13:01:023.09 3.01 9.84%
INTZ 2024-03-28 14:01:093.10 3.00 7.87%
INTZ 2024-03-28 15:00:573.10 2.91 7.21%
INTZ 2024-03-28 16:01:10
8-K/A Sec report https://www.sec.gov/Archives/edgar/data/736012/000168316824001815/0001683168-24-001815-index.htm
8-K/A - INTRUSION INC (0000736012) (Filer)
INTZ 2024-03-28 16:01:163.28 3.05 15.41%
INTZ 2024-03-28 17:01:043.19 3.00 8.99%
INTZ 2024-03-28 19:01:073.19 3.01 8.27%
INTZ 2024-03-28 20:01:010.00 0.00 8.27%
2024-04-01

INTZ 2024-04-01 05:01:154.12 3.00 8.27%
INTZ 2024-04-01 07:01:063.59 3.00 8.27%
INTZ 2024-04-01 08:01:233.15 3.00 8.27%
INTZ 2024-04-01 09:01:063.12 3.00 5.40%
INTZ 2024-04-01 10:01:113.09 3.00 2.52%
INTZ 2024-04-01 11:01:103.02 3.00 1.80%
INTZ 2024-04-01 12:01:193.02 2.86 -3.60%
INTZ 2024-04-01 13:01:073.00 2.86 -3.24%
INTZ 2024-04-01 14:01:172.96 2.87 -2.52%
INTZ 2024-04-01 15:00:592.98 2.87 -4.68%
INTZ 2024-04-01 16:01:133.15 2.87 -3.24%
INTZ 2024-04-01 16:07:37
10-K Sec report https://www.sec.gov/Archives/edgar/data/736012/000168316824002011/0001683168-24-002011-index.htm
10-K - INTRUSION INC (0000736012) (Filer)
INTZ 2024-04-01 17:00:513.15 2.94 -2.00%
INTZ 2024-04-01 20:01:020.00 0.00 -2.00%
2024-04-02

INTZ 2024-04-02 05:00:574.33 2.44 -2.00%
INTZ 2024-04-02 07:01:003.92 2.90 -2.00%
INTZ 2024-04-02 09:00:573.92 2.90 2.67%
INTZ 2024-04-02 10:01:173.13 2.94 3.00%
INTZ 2024-04-02 11:00:593.09 2.91 6.00%
INTZ 2024-04-02 12:01:233.05 2.96 3.67%
INTZ 2024-04-02 13:01:093.07 3.03 3.33%
INTZ 2024-04-02 14:01:203.25 3.09 9.67%
INTZ 2024-04-02 15:01:003.49 3.32 19.00%
INTZ 2024-04-02 16:01:163.89 3.57 29.00%
INTZ 2024-04-02 17:01:083.89 3.61 29.90%
INTZ 2024-04-02 19:01:163.81 3.72 29.90%
INTZ 2024-04-02 20:01:030.00 0.00 27.84%
2024-04-03

INTZ 2024-04-03 05:00:574.25 3.12 27.84%
INTZ 2024-04-03 07:01:114.15 3.31 27.84%
INTZ 2024-04-03 10:01:204.00 3.90 6.87%
INTZ 2024-04-03 11:01:094.05 3.80 2.06%
INTZ 2024-04-03 12:01:123.74 3.55 -2.06%
INTZ 2024-04-03 13:00:563.66 3.60 -6.19%
INTZ 2024-04-03 14:01:083.61 3.48 -10.31%
INTZ 2024-04-03 15:01:093.54 3.35 -9.97%
INTZ 2024-04-03 16:01:153.48 3.40 -12.71%
INTZ 2024-04-03 17:01:013.69 3.48 -8.20%
INTZ 2024-04-03 18:01:123.67 3.55 -5.82%
INTZ 2024-04-03 19:01:183.67 3.48 -6.08%
INTZ 2024-04-03 20:01:070.00 0.00 -6.08%
2024-04-04

INTZ 2024-04-04 05:01:054.50 2.44 -6.08%
INTZ 2024-04-04 06:00:594.50 2.88 -6.08%
INTZ 2024-04-04 07:01:124.00 2.93 -6.08%
INTZ 2024-04-04 08:01:073.50 3.25 -6.08%
INTZ 2024-04-04 10:01:183.51 3.44 2.38%
INTZ 2024-04-04 11:01:023.60 3.48 3.44%
INTZ 2024-04-04 12:01:163.47 3.31 -0.53%
INTZ 2024-04-04 13:01:033.39 3.32 -1.85%
INTZ 2024-04-04 14:01:073.39 3.25 -1.06%
INTZ 2024-04-04 15:01:123.17 3.10 -5.56%
INTZ 2024-04-04 16:01:153.90 3.04 -9.26%
INTZ 2024-04-04 17:01:103.33 3.04 -10.23%
INTZ 2024-04-04 19:00:573.30 3.04 -10.23%
INTZ 2024-04-04 20:01:130.00 0.00 -10.23%
2024-04-05

INTZ 2024-04-05 05:01:064.50 2.44 -10.23%
INTZ 2024-04-05 06:01:164.00 2.44 -10.23%
INTZ 2024-04-05 07:01:023.33 2.75 -10.23%
INTZ 2024-04-05 07:58:46
8-K Sec report https://www.sec.gov/Archives/edgar/data/736012/000168316824002129/0001683168-24-002129-index.htm
8-K - INTRUSION INC (0000736012) (Filer)
INTZ 2024-04-05 08:01:203.33 2.82 -10.23%
INTZ 2024-04-05 10:01:273.18 3.11 2.05%
INTZ 2024-04-05 11:01:063.11 3.07 0.88%
INTZ 2024-04-05 12:01:133.16 3.12 2.34%
INTZ 2024-04-05 13:00:583.14 3.10 1.46%
INTZ 2024-04-05 14:01:203.13 3.10 1.75%
INTZ 2024-04-05 15:01:053.09 3.03 0.58%
INTZ 2024-04-05 16:01:223.01 2.92 -4.39%
INTZ 2024-04-05 17:01:073.01 2.88 -5.26%
INTZ 2024-04-05 18:01:083.49 2.86 -5.26%
INTZ 2024-04-05 19:01:263.36 2.86 -4.97%
INTZ 2024-04-05 20:01:170.00 0.00 -4.97%
2024-04-08

INTZ 2024-04-08 05:01:043.92 3.08 -4.97%
INTZ 2024-04-08 07:01:043.00 2.63 4.68%
INTZ 2024-04-08 09:01:343.00 2.88 4.68%
INTZ 2024-04-08 10:01:242.94 2.88 -1.17%
INTZ 2024-04-08 11:01:032.73 2.64 -5.26%
INTZ 2024-04-08 12:01:282.89 2.80 -3.80%
INTZ 2024-04-08 13:01:002.87 2.81 -2.63%
INTZ 2024-04-08 14:01:132.63 2.60 -9.36%
INTZ 2024-04-08 15:01:042.68 2.63 -7.89%
INTZ 2024-04-08 16:01:202.72 2.62 -8.48%
INTZ 2024-04-08 17:01:002.72 2.62 -9.93%
INTZ 2024-04-08 18:01:123.29 2.65 -9.93%
INTZ 2024-04-08 19:01:063.29 2.59 -9.93%
INTZ 2024-04-08 20:01:120.00 0.00 -9.93%
2024-04-09

INTZ 2024-04-09 05:01:034.21 2.34 -9.93%
INTZ 2024-04-09 07:01:183.29 2.75 -9.93%
INTZ 2024-04-09 08:01:202.92 2.43 4.11%
INTZ 2024-04-09 09:01:122.92 2.65 3.77%
INTZ 2024-04-09 10:01:052.74 2.65 2.74%
INTZ 2024-04-09 11:00:582.66 2.58 1.03%
INTZ 2024-04-09 12:01:182.68 2.61 1.37%
INTZ 2024-04-09 13:01:122.75 2.68 4.11%
INTZ 2024-04-09 14:01:222.77 2.73 4.79%
INTZ 2024-04-09 15:01:152.80 2.77 5.82%
INTZ 2024-04-09 16:01:223.10 2.76 10.96%
INTZ 2024-04-09 17:01:043.10 2.89 12.12%
INTZ 2024-04-09 18:01:133.10 2.83 12.12%
INTZ 2024-04-09 20:01:070.00 0.00 12.12%
2024-04-10

INTZ 2024-04-10 05:01:054.50 2.36 12.12%
INTZ 2024-04-10 07:01:043.41 2.83 12.12%
INTZ 2024-04-10 09:00:563.10 2.80 12.12%
INTZ 2024-04-10 10:01:272.84 2.75 -4.92%
INTZ 2024-04-10 11:01:042.70 2.66 -8.71%
INTZ 2024-04-10 12:01:072.82 2.76 -9.47%
INTZ 2024-04-10 13:01:062.82 2.76 -6.06%
INTZ 2024-04-10 14:01:122.85 2.76 -6.06%
INTZ 2024-04-10 15:01:052.77 2.64 -9.47%
INTZ 2024-04-10 16:01:142.92 2.60 -12.88%
INTZ 2024-04-10 17:00:592.89 2.58 -11.53%
INTZ 2024-04-10 20:01:110.00 0.00 -12.20%
2024-04-11

INTZ 2024-04-11 05:01:214.22 2.36 -12.20%
INTZ 2024-04-11 07:01:052.99 2.36 -12.20%
INTZ 2024-04-11 09:00:572.99 2.11 -1.69%
INTZ 2024-04-11 10:01:122.75 2.67 3.39%
INTZ 2024-04-11 11:00:592.73 2.63 2.03%
INTZ 2024-04-11 12:01:242.67 2.63 2.03%
INTZ 2024-04-11 13:01:052.65 2.60 -0.34%
INTZ 2024-04-11 14:01:072.66 2.62 0.68%
INTZ 2024-04-11 15:01:112.70 2.66 0.68%
INTZ 2024-04-11 16:01:022.90 2.68 3.05%
INTZ 2024-04-11 17:01:102.90 2.68 3.41%
INTZ 2024-04-11 18:01:172.90 2.68 1.89%
INTZ 2024-04-11 20:01:120.00 0.00 1.89%
2024-04-12

INTZ 2024-04-12 04:01:150.00 2.30 1.89%
INTZ 2024-04-12 05:01:134.36 2.36 1.89%
INTZ 2024-04-12 07:00:582.99 2.50 1.89%
INTZ 2024-04-12 08:00:582.99 2.65 1.89%
INTZ 2024-04-12 10:01:293.10 3.02 13.64%
INTZ 2024-04-12 11:01:062.97 2.85 7.95%
INTZ 2024-04-12 12:00:582.98 2.93 6.44%
INTZ 2024-04-12 13:01:032.97 2.93 6.44%
INTZ 2024-04-12 14:01:002.96 2.89 7.58%
INTZ 2024-04-12 15:01:042.89 2.85 4.92%
INTZ 2024-04-12 16:01:182.95 2.88 6.82%
INTZ 2024-04-12 17:01:022.95 2.88 6.59%
INTZ 2024-04-12 18:01:103.10 2.75 6.59%
INTZ 2024-04-12 20:01:090.00 0.00 6.59%


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.