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

$INTZ: Intrusion Inc. - Common Stock

+ Cybersecurity, Network Infrastructure



Clear duplicates of prices



2024-09-12
INTZ 2024-09-12 11:01:381.04 1.03 0.00%
INTZ 2024-09-12 13:01:451.07 1.04 0.00%
INTZ 2024-09-12 14:02:041.06 1.04 0.97%
INTZ 2024-09-12 15:01:451.05 1.04 0.97%
INTZ 2024-09-12 16:02:061.10 0.00 0.97%
INTZ 2024-09-12 17:01:411.10 0.94 0.96%
INTZ 2024-09-12 18:02:071.19 0.94 0.96%
INTZ 2024-09-12 20:02:120.00 0.00 0.96%
2024-09-13
INTZ 2024-09-13 04:02:141.10 0.00 0.96%
INTZ 2024-09-13 05:01:461.10 0.91 0.96%
INTZ 2024-09-13 07:01:401.10 0.95 0.96%
INTZ 2024-09-13 08:02:101.10 0.95 0.00%
INTZ 2024-09-13 09:01:431.04 0.93 0.00%
INTZ 2024-09-13 10:02:111.06 1.04 0.00%
INTZ 2024-09-13 13:01:421.05 1.04 -0.96%
INTZ 2024-09-13 14:02:081.06 1.05 0.00%
INTZ 2024-09-13 16:02:121.06 1.04 0.00%
INTZ 2024-09-13 18:02:131.05 1.04 0.00%
INTZ 2024-09-13 20:02:120.00 0.00 0.00%
2024-09-16
INTZ 2024-09-16 04:02:141.10 0.00 0.00%
INTZ 2024-09-16 05:01:431.10 0.91 0.00%
INTZ 2024-09-16 07:01:441.10 0.93 0.00%
INTZ 2024-09-16 09:01:421.10 1.03 0.00%
INTZ 2024-09-16 10:02:121.05 1.04 0.00%
INTZ 2024-09-16 11:01:431.07 1.04 0.00%
INTZ 2024-09-16 12:02:111.04 1.03 -0.95%
INTZ 2024-09-16 13:01:391.03 1.01 -3.81%
INTZ 2024-09-16 14:02:080.99 0.93 -9.52%
INTZ 2024-09-16 15:01:421.01 0.96 -4.76%
INTZ 2024-09-16 16:02:091.01 0.93 -5.71%
INTZ 2024-09-16 20:02:150.00 0.00 -5.71%
2024-09-17
INTZ 2024-09-17 05:01:411.19 0.42 -5.71%
INTZ 2024-09-17 07:01:421.19 0.90 -5.71%
INTZ 2024-09-17 08:02:121.19 0.90 0.00%
INTZ 2024-09-17 09:01:371.19 0.91 4.76%
INTZ 2024-09-17 10:02:081.00 0.98 0.00%
INTZ 2024-09-17 11:01:391.00 0.96 -0.95%
INTZ 2024-09-17 12:02:110.99 0.96 -0.95%
INTZ 2024-09-17 13:01:410.98 0.96 -0.95%
INTZ 2024-09-17 15:01:370.98 0.95 -1.90%
INTZ 2024-09-17 16:02:101.00 0.91 -3.81%
INTZ 2024-09-17 17:01:371.00 0.94 -4.04%
INTZ 2024-09-17 18:02:101.10 0.94 -4.04%
INTZ 2024-09-17 19:01:411.10 0.91 -4.04%
INTZ 2024-09-17 20:02:090.00 0.00 -4.04%
2024-09-18
INTZ 2024-09-18 05:01:481.08 0.83 -4.04%
INTZ 2024-09-18 07:01:421.08 0.84 -4.04%
INTZ 2024-09-18 08:02:091.08 0.87 0.00%
INTZ 2024-09-18 10:02:120.97 0.94 0.00%
INTZ 2024-09-18 11:01:360.95 0.94 0.00%
INTZ 2024-09-18 12:02:110.92 0.91 -3.03%
INTZ 2024-09-18 13:01:440.92 0.92 -3.03%
INTZ 2024-09-18 14:02:110.93 0.91 -2.02%
INTZ 2024-09-18 15:01:420.94 0.93 -1.01%
INTZ 2024-09-18 16:02:100.93 0.91 -3.03%
INTZ 2024-09-18 17:01:390.97 0.83 -3.16%
INTZ 2024-09-18 18:02:121.00 0.83 -3.16%
INTZ 2024-09-18 20:02:140.00 0.00 -3.16%
2024-09-19
INTZ 2024-09-19 04:02:161.00 0.00 -3.16%
INTZ 2024-09-19 05:01:501.00 0.42 -3.16%
INTZ 2024-09-19 07:01:451.00 0.82 -3.16%
INTZ 2024-09-19 08:02:160.98 0.90 0.00%
INTZ 2024-09-19 10:02:150.90 0.85 -6.32%
INTZ 2024-09-19 11:01:480.84 0.83 -8.42%
INTZ 2024-09-19 12:02:110.86 0.83 -8.42%
INTZ 2024-09-19 13:01:420.85 0.84 -8.42%
INTZ 2024-09-19 15:01:420.84 0.84 -8.42%
INTZ 2024-09-19 16:02:110.91 0.84 -7.37%
INTZ 2024-09-19 17:01:450.90 0.84 -7.61%
INTZ 2024-09-19 18:02:110.98 0.84 -7.61%
INTZ 2024-09-19 20:02:150.00 0.00 -7.61%
2024-09-20
INTZ 2024-09-20 04:02:160.90 0.00 -7.61%
INTZ 2024-09-20 05:01:430.90 0.77 -7.61%
INTZ 2024-09-20 07:01:410.90 0.78 -7.61%
INTZ 2024-09-20 08:02:130.90 0.78 0.00%
INTZ 2024-09-20 10:02:140.86 0.82 -1.09%
INTZ 2024-09-20 11:01:420.84 0.83 -1.09%
INTZ 2024-09-20 12:02:120.84 0.81 -3.26%
INTZ 2024-09-20 13:01:410.83 0.81 -2.17%
INTZ 2024-09-20 14:02:080.85 0.81 -2.17%
INTZ 2024-09-20 15:01:390.85 0.81 -3.26%
INTZ 2024-09-20 16:02:080.89 0.81 -2.17%
INTZ 2024-09-20 17:01:440.90 0.81 -2.35%
INTZ 2024-09-20 20:02:120.00 0.00 -2.35%
2024-09-23
INTZ 2024-09-23 05:01:401.32 0.73 -2.35%
INTZ 2024-09-23 07:01:471.08 0.81 -2.35%
INTZ 2024-09-23 08:02:181.08 0.81 0.00%
INTZ 2024-09-23 09:01:371.08 0.87 0.00%
INTZ 2024-09-23 10:02:140.86 0.82 0.00%
INTZ 2024-09-23 11:01:450.85 0.82 0.00%
INTZ 2024-09-23 12:02:090.82 0.81 -1.18%
INTZ 2024-09-23 15:01:440.82 0.81 -2.35%
INTZ 2024-09-23 16:02:120.85 0.00 -2.35%
INTZ 2024-09-23 17:01:400.89 0.73 -2.41%
INTZ 2024-09-23 20:02:130.00 0.00 -2.41%
2024-09-24
INTZ 2024-09-24 05:01:390.98 0.42 -2.41%
INTZ 2024-09-24 07:01:430.94 0.80 -2.41%
INTZ 2024-09-24 08:02:100.87 0.80 6.02%
INTZ 2024-09-24 10:02:110.85 0.78 -2.41%
INTZ 2024-09-24 11:01:410.81 0.78 -3.61%
INTZ 2024-09-24 13:01:430.81 0.80 -1.20%
INTZ 2024-09-24 14:02:080.82 0.81 1.20%
INTZ 2024-09-24 15:01:410.83 0.81 1.20%
INTZ 2024-09-24 16:02:140.86 0.80 2.41%
INTZ 2024-09-24 17:01:440.86 0.80 2.47%
INTZ 2024-09-24 18:02:130.90 0.79 2.47%
INTZ 2024-09-24 20:02:160.00 0.00 2.47%
2024-09-25
INTZ 2024-09-25 04:02:110.90 0.00 2.47%
INTZ 2024-09-25 05:01:420.90 0.42 2.47%
INTZ 2024-09-25 07:01:440.90 0.74 2.47%
INTZ 2024-09-25 08:02:130.87 0.74 0.00%
INTZ 2024-09-25 10:02:150.81 0.79 -2.47%
INTZ 2024-09-25 11:01:410.86 0.79 -2.47%
INTZ 2024-09-25 12:02:080.78 0.78 -3.70%
INTZ 2024-09-25 13:01:410.77 0.74 -7.41%
INTZ 2024-09-25 14:02:090.76 0.76 -7.41%
INTZ 2024-09-25 15:01:360.80 0.77 -6.17%
INTZ 2024-09-25 16:02:080.81 0.75 -3.70%
INTZ 2024-09-25 17:01:400.81 0.75 -3.61%
INTZ 2024-09-25 19:01:370.90 0.75 -3.61%
INTZ 2024-09-25 20:02:120.00 0.00 -3.61%
2024-09-26
INTZ 2024-09-26 05:01:420.98 0.69 -3.61%
INTZ 2024-09-26 07:01:380.98 0.70 -3.61%
INTZ 2024-09-26 08:02:150.98 0.78 0.00%
INTZ 2024-09-26 08:05:17
8-K Sec report https://www.sec.gov/Archives/edgar/data/736012/000168316824006645/0001683168-24-006645-index.htm
8-K - INTRUSION INC (0000736012) (Filer)
INTZ 2024-09-26 09:01:400.87 0.85 9.64%
INTZ 2024-09-26 10:02:120.85 0.84 7.23%
INTZ 2024-09-26 11:01:410.84 0.82 4.82%
INTZ 2024-09-26 12:02:060.84 0.83 6.02%
INTZ 2024-09-26 13:01:420.81 0.80 2.41%
INTZ 2024-09-26 14:02:110.82 0.81 3.61%
INTZ 2024-09-26 15:01:420.82 0.81 2.41%
INTZ 2024-09-26 16:02:100.86 0.81 4.82%
INTZ 2024-09-26 17:01:390.86 0.78 2.53%
INTZ 2024-09-26 18:02:000.82 0.81 2.53%
INTZ 2024-09-26 19:01:260.86 0.78 6.33%
INTZ 2024-09-26 20:01:580.00 0.00 6.33%
2024-09-27
INTZ 2024-09-27 05:01:420.87 0.74 6.33%
INTZ 2024-09-27 07:01:360.90 0.75 6.33%
INTZ 2024-09-27 08:02:090.90 0.75 0.00%
INTZ 2024-09-27 09:01:380.86 0.74 0.00%
INTZ 2024-09-27 10:02:110.82 0.80 -1.27%
INTZ 2024-09-27 11:01:390.79 0.74 -10.13%
INTZ 2024-09-27 12:02:100.79 0.74 -8.86%
INTZ 2024-09-27 13:01:390.79 0.76 -5.06%
INTZ 2024-09-27 14:02:110.82 0.78 -5.06%
INTZ 2024-09-27 15:01:380.84 0.83 1.27%
INTZ 2024-09-27 16:02:050.87 0.81 3.80%
INTZ 2024-09-27 17:01:360.87 0.83 3.57%
INTZ 2024-09-27 19:01:390.87 0.80 3.57%
INTZ 2024-09-27 20:02:120.00 0.00 3.57%
2024-09-30
INTZ 2024-09-30 05:01:370.76 0.60 -11.90%
INTZ 2024-09-30 06:02:100.86 0.69 -11.90%
INTZ 2024-09-30 07:01:390.86 0.76 -11.90%
INTZ 2024-09-30 08:02:110.86 0.76 0.00%
INTZ 2024-09-30 09:01:420.86 0.76 -1.19%
INTZ 2024-09-30 10:02:150.85 0.83 -2.38%
INTZ 2024-09-30 11:01:420.85 0.84 -2.38%
INTZ 2024-09-30 12:02:090.85 0.84 -1.19%
INTZ 2024-09-30 14:02:060.86 0.84 -1.19%
INTZ 2024-09-30 15:01:420.87 0.84 0.00%
INTZ 2024-09-30 16:02:050.87 0.65 0.00%
INTZ 2024-09-30 17:01:340.87 0.77 0.00%
INTZ 2024-09-30 19:01:340.93 0.77 0.00%
INTZ 2024-09-30 20:02:110.00 0.00 0.00%
2024-10-01
INTZ 2024-10-01 05:01:380.94 0.64 0.00%
INTZ 2024-10-01 07:01:360.94 0.76 0.00%
INTZ 2024-10-01 09:01:350.93 0.76 0.00%
INTZ 2024-10-01 10:02:110.86 0.83 -2.33%
INTZ 2024-10-01 11:01:360.86 0.83 -1.16%
INTZ 2024-10-01 13:01:390.85 0.83 -1.16%
INTZ 2024-10-01 15:01:380.86 0.83 -1.16%
INTZ 2024-10-01 16:02:100.89 0.84 -1.16%
INTZ 2024-10-01 17:01:370.90 0.76 -1.16%
INTZ 2024-10-01 19:01:450.95 0.76 -1.16%
INTZ 2024-10-01 20:02:120.00 0.00 -1.16%
2024-10-02
INTZ 2024-10-02 05:01:440.99 0.42 -1.16%
INTZ 2024-10-02 07:01:430.94 0.76 -1.16%
INTZ 2024-10-02 08:02:110.94 0.76 0.00%
INTZ 2024-10-02 10:02:080.87 0.80 -1.16%
INTZ 2024-10-02 11:01:410.87 0.83 -1.16%
INTZ 2024-10-02 13:01:360.86 0.83 -1.16%
INTZ 2024-10-02 14:02:020.86 0.83 0.00%
INTZ 2024-10-02 15:01:380.86 0.85 0.00%
INTZ 2024-10-02 16:02:141.54 0.65 0.00%
INTZ 2024-10-02 17:01:370.94 0.80 0.00%
INTZ 2024-10-02 20:02:080.00 0.00 0.00%
2024-10-03
INTZ 2024-10-03 05:01:410.99 0.42 0.00%
INTZ 2024-10-03 07:01:380.94 0.76 0.00%
INTZ 2024-10-03 10:02:030.87 0.85 0.00%
INTZ 2024-10-03 11:01:400.87 0.83 -1.18%
INTZ 2024-10-03 16:02:051.17 0.00 -1.18%
INTZ 2024-10-03 17:01:330.95 0.79 -1.16%
INTZ 2024-10-03 18:02:030.95 0.80 -1.16%
INTZ 2024-10-03 20:02:040.00 0.00 -1.16%
2024-10-04
INTZ 2024-10-04 05:01:360.99 0.42 -1.16%
INTZ 2024-10-04 07:01:420.95 0.76 -1.16%
INTZ 2024-10-04 08:02:050.95 0.77 0.00%
INTZ 2024-10-04 09:01:360.95 0.76 0.00%
INTZ 2024-10-04 10:02:100.87 0.85 2.33%
INTZ 2024-10-04 11:01:400.87 0.87 2.33%
INTZ 2024-10-04 12:02:060.88 0.85 2.33%
INTZ 2024-10-04 14:04:290.88 0.86 2.33%
INTZ 2024-10-04 15:01:500.87 0.86 2.33%
INTZ 2024-10-04 16:02:011.17 0.87 0.00%
INTZ 2024-10-04 17:01:460.88 0.87 2.35%
INTZ 2024-10-04 19:01:510.95 0.87 2.35%
INTZ 2024-10-04 20:01:560.00 0.00 2.35%
2024-10-07
INTZ 2024-10-07 05:01:480.99 0.69 2.35%
INTZ 2024-10-07 07:01:490.95 0.76 2.35%
INTZ 2024-10-07 08:02:010.95 0.76 0.00%
INTZ 2024-10-07 09:01:480.95 0.83 0.00%
INTZ 2024-10-07 10:02:030.86 0.85 -1.18%
INTZ 2024-10-07 11:01:510.87 0.85 -2.35%
INTZ 2024-10-07 12:02:010.88 0.85 0.00%
INTZ 2024-10-07 14:01:540.88 0.84 0.00%
INTZ 2024-10-07 16:02:040.89 0.00 1.18%
INTZ 2024-10-07 17:01:460.89 0.78 2.30%
INTZ 2024-10-07 20:02:000.00 0.00 2.30%
2024-10-08
INTZ 2024-10-08 05:01:540.99 0.42 2.30%
INTZ 2024-10-08 07:01:540.98 0.78 2.30%
INTZ 2024-10-08 08:02:040.98 0.79 0.00%
INTZ 2024-10-08 10:02:020.90 0.87 -1.15%
INTZ 2024-10-08 11:01:470.90 0.86 -1.15%
INTZ 2024-10-08 13:01:520.90 0.87 -1.15%
INTZ 2024-10-08 16:01:571.17 0.88 1.15%
INTZ 2024-10-08 16:03:20
8-K Sec report https://www.sec.gov/Archives/edgar/data/736012/000168316824007009/0001683168-24-007009-index.htm
8-K - INTRUSION INC (0000736012) (Filer)
INTZ 2024-10-08 17:01:490.98 0.88 1.14%
INTZ 2024-10-08 20:01:580.00 0.00 1.14%
2024-10-09
INTZ 2024-10-09 05:02:011.04 0.71 1.14%
INTZ 2024-10-09 07:01:500.91 0.80 1.14%
INTZ 2024-10-09 08:02:040.91 0.80 0.00%
INTZ 2024-10-09 10:02:010.90 0.89 1.14%
INTZ 2024-10-09 14:02:020.95 0.89 1.14%
INTZ 2024-10-09 15:01:480.95 0.90 1.14%
INTZ 2024-10-09 16:01:590.97 0.88 3.41%
INTZ 2024-10-09 17:01:470.97 0.90 7.87%
INTZ 2024-10-09 18:01:530.94 0.82 5.62%
INTZ 2024-10-09 18:22:06
Intrusion Inc. (INTZ) Business Update Conference Call - (Transcript)
INTZ 2024-10-09 19:01:450.98 0.89 5.62%
INTZ 2024-10-09 20:01:570.00 0.00 5.62%
2024-10-10
INTZ 2024-10-10 05:01:541.06 0.68 5.62%
INTZ 2024-10-10 06:01:561.06 0.42 5.62%
INTZ 2024-10-10 07:01:521.06 0.76 5.62%
INTZ 2024-10-10 08:01:551.06 0.79 0.00%
INTZ 2024-10-10 09:01:530.98 0.81 0.00%
INTZ 2024-10-10 10:01:590.85 0.83 -8.99%
INTZ 2024-10-10 11:01:560.85 0.85 -7.87%
INTZ 2024-10-10 12:01:520.85 0.84 -7.87%
INTZ 2024-10-10 16:01:540.88 0.82 -8.99%
INTZ 2024-10-10 17:01:540.88 0.80 -13.04%
INTZ 2024-10-10 18:01:530.96 0.80 -13.04%
INTZ 2024-10-10 19:01:540.90 0.73 -13.04%
INTZ 2024-10-10 20:02:010.00 0.00 -13.04%
2024-10-11
INTZ 2024-10-11 05:01:550.98 0.64 -13.04%
INTZ 2024-10-11 07:01:470.92 0.77 -13.04%
INTZ 2024-10-11 08:02:000.92 0.77 0.00%
INTZ 2024-10-11 10:02:030.84 0.82 2.17%
INTZ 2024-10-11 11:01:490.90 0.80 -3.26%
INTZ 2024-10-11 12:02:020.83 0.80 -1.09%
INTZ 2024-10-11 13:01:510.88 0.80 0.00%
INTZ 2024-10-11 14:02:020.84 0.80 0.00%
INTZ 2024-10-11 15:01:520.84 0.81 0.00%
INTZ 2024-10-11 16:02:060.86 0.81 -3.26%
INTZ 2024-10-11 17:01:510.90 0.81 -3.57%
INTZ 2024-10-11 18:01:580.90 0.80 -3.57%
INTZ 2024-10-11 20:02:040.00 0.00 -3.57%


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.