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

$INTZ: Intrusion Inc. - Common Stock

+ Cybersecurity, Network Infrastructure



Clear duplicates of prices



2025-11-24
INTZ 2025-11-24 00:14:270.00 0.00 -0.78%
INTZ 2025-11-24 06:02:421.42 1.14 -0.78%
INTZ 2025-11-24 09:02:051.42 1.28 -0.78%
INTZ 2025-11-24 10:02:321.40 1.25 0.00%
INTZ 2025-11-24 11:02:061.34 1.32 3.88%
INTZ 2025-11-24 12:02:351.38 1.36 6.98%
INTZ 2025-11-24 13:02:061.38 1.37 8.53%
INTZ 2025-11-24 14:05:321.43 1.37 10.08%
INTZ 2025-11-24 15:02:121.42 1.38 9.30%
INTZ 2025-11-24 16:04:231.39 1.38 9.30%
INTZ 2025-11-24 17:02:301.44 1.33 10.08%
INTZ 2025-11-24 18:02:401.44 1.38 10.16%
INTZ 2025-11-24 21:04:200.00 0.00 10.16%
2025-11-25
INTZ 2025-11-25 06:03:131.61 1.26 -3.13%
INTZ 2025-11-25 08:02:431.61 1.35 -3.13%
INTZ 2025-11-25 09:02:091.54 1.35 -3.13%
INTZ 2025-11-25 10:02:431.54 1.40 -3.13%
INTZ 2025-11-25 11:02:121.39 1.35 -0.78%
INTZ 2025-11-25 12:02:451.39 1.36 0.00%
INTZ 2025-11-25 13:02:041.40 1.36 0.00%
INTZ 2025-11-25 14:02:381.40 1.38 0.00%
INTZ 2025-11-25 17:02:081.70 1.36 -0.78%
INTZ 2025-11-25 18:02:271.51 1.37 -0.71%
INTZ 2025-11-25 19:01:511.54 1.35 -2.14%
INTZ 2025-11-25 21:06:100.00 0.00 -2.14%
2025-11-26
INTZ 2025-11-26 06:02:391.49 1.15 -2.14%
INTZ 2025-11-26 08:02:391.46 1.17 -2.14%
INTZ 2025-11-26 09:02:021.46 1.31 -2.14%
INTZ 2025-11-26 10:02:371.46 1.22 -2.14%
INTZ 2025-11-26 11:02:041.40 1.36 0.00%
INTZ 2025-11-26 12:02:321.38 1.37 0.71%
INTZ 2025-11-26 13:02:221.40 1.38 1.43%
INTZ 2025-11-26 14:02:391.43 1.39 2.14%
INTZ 2025-11-26 15:02:051.43 1.40 2.86%
INTZ 2025-11-26 16:02:381.45 1.40 3.57%
INTZ 2025-11-26 17:02:061.45 1.38 0.71%
INTZ 2025-11-26 18:02:451.45 1.38 0.72%
INTZ 2025-11-26 19:02:271.45 1.35 0.72%
INTZ 2025-11-26 21:06:070.00 0.00 0.72%
2025-11-27
INTZ 2025-11-27 19:02:081.45 1.35 0.72%
INTZ 2025-11-27 21:04:440.00 0.00 0.72%
2025-11-28
INTZ 2025-11-28 05:02:081.58 1.31 0.72%
INTZ 2025-11-28 06:02:431.57 1.31 0.72%
INTZ 2025-11-28 08:02:321.47 1.31 0.72%
INTZ 2025-11-28 09:01:571.45 1.31 0.72%
INTZ 2025-11-28 10:02:341.43 1.34 0.72%
INTZ 2025-11-28 11:02:011.45 1.43 2.90%
INTZ 2025-11-28 12:02:321.46 1.43 5.80%
INTZ 2025-11-28 13:02:031.45 1.44 5.07%
INTZ 2025-11-28 14:02:381.44 1.40 3.62%
INTZ 2025-11-28 15:02:041.44 1.38 3.62%
INTZ 2025-11-28 16:02:321.45 1.38 1.45%
INTZ 2025-11-28 18:02:280.00 0.00 1.45%
2025-12-01
INTZ 2025-12-01 05:02:011.90 0.00 1.45%
INTZ 2025-12-01 06:02:351.51 1.23 1.45%
INTZ 2025-12-01 07:01:581.54 1.23 1.45%
INTZ 2025-12-01 08:02:331.54 1.28 1.45%
INTZ 2025-12-01 09:02:021.40 1.28 1.45%
INTZ 2025-12-01 11:02:011.39 1.36 -2.17%
INTZ 2025-12-01 12:02:341.35 1.34 -4.35%
INTZ 2025-12-01 13:02:061.35 1.34 -5.07%
INTZ 2025-12-01 14:02:471.36 1.33 -4.35%
INTZ 2025-12-01 16:02:441.36 1.33 -5.07%
INTZ 2025-12-01 17:02:081.36 1.32 -4.35%
INTZ 2025-12-01 18:02:401.38 1.32 -4.23%
INTZ 2025-12-01 19:02:081.42 1.32 -4.23%
INTZ 2025-12-01 21:05:330.00 0.00 -4.23%
2025-12-02
INTZ 2025-12-02 05:01:580.00 1.31 -4.23%
INTZ 2025-12-02 06:02:471.49 1.35 -4.23%
INTZ 2025-12-02 07:02:261.49 1.36 1.41%
INTZ 2025-12-02 08:02:431.47 1.35 1.41%
INTZ 2025-12-02 09:02:051.45 1.35 1.41%
INTZ 2025-12-02 10:02:391.42 1.35 1.41%
INTZ 2025-12-02 11:02:041.38 1.37 2.11%
INTZ 2025-12-02 13:02:351.37 1.36 2.11%
INTZ 2025-12-02 14:01:581.38 1.36 2.11%
INTZ 2025-12-02 15:02:371.38 1.34 1.41%
INTZ 2025-12-02 16:02:051.39 1.37 1.41%
INTZ 2025-12-02 17:02:351.40 1.33 -0.70%
INTZ 2025-12-02 18:01:571.45 1.33 -0.74%
INTZ 2025-12-02 19:02:511.51 1.33 -0.74%
INTZ 2025-12-02 21:09:040.00 0.00 -0.74%
2025-12-03
INTZ 2025-12-03 06:02:031.62 1.35 -0.74%
INTZ 2025-12-03 08:02:091.47 1.35 -0.74%
INTZ 2025-12-03 09:02:381.45 1.34 -0.74%
INTZ 2025-12-03 11:02:371.40 1.32 1.48%
INTZ 2025-12-03 12:01:561.41 1.33 5.19%
INTZ 2025-12-03 13:02:301.40 1.35 4.44%
INTZ 2025-12-03 14:02:031.45 1.41 5.93%
INTZ 2025-12-03 15:02:451.42 1.37 5.93%
INTZ 2025-12-03 16:02:061.44 1.40 5.19%
INTZ 2025-12-03 17:02:511.45 1.31 5.19%
INTZ 2025-12-03 18:02:171.45 1.31 5.22%
INTZ 2025-12-03 19:02:391.45 1.33 5.22%
INTZ 2025-12-03 20:02:381.45 1.34 5.22%
INTZ 2025-12-03 21:10:110.00 0.00 5.22%
2025-12-04
INTZ 2025-12-04 05:02:462.00 0.00 5.22%
INTZ 2025-12-04 06:02:131.50 1.31 5.22%
INTZ 2025-12-04 10:02:241.50 1.36 5.22%
INTZ 2025-12-04 11:07:261.44 1.39 0.00%
INTZ 2025-12-04 12:01:591.44 1.43 2.24%
INTZ 2025-12-04 13:05:581.50 1.47 7.46%
INTZ 2025-12-04 14:02:071.54 1.45 5.97%
INTZ 2025-12-04 15:02:441.48 1.46 5.97%
INTZ 2025-12-04 16:02:421.56 1.49 7.46%
INTZ 2025-12-04 17:02:311.56 1.39 10.45%
INTZ 2025-12-04 18:02:001.56 1.39 9.93%
INTZ 2025-12-04 21:10:270.00 0.00 9.93%
2025-12-05
INTZ 2025-12-05 06:02:071.67 1.33 9.93%
INTZ 2025-12-05 07:02:501.61 1.33 9.93%
INTZ 2025-12-05 08:02:031.57 1.32 9.93%
INTZ 2025-12-05 09:02:371.67 1.46 9.93%
INTZ 2025-12-05 10:02:051.58 1.42 9.93%
INTZ 2025-12-05 11:02:461.53 1.47 -4.26%
INTZ 2025-12-05 12:01:591.53 1.51 -0.71%
INTZ 2025-12-05 13:02:361.54 1.48 0.00%
INTZ 2025-12-05 14:01:591.55 1.46 0.00%
INTZ 2025-12-05 15:02:341.53 1.51 -1.42%
INTZ 2025-12-05 16:02:211.53 1.47 -2.84%
INTZ 2025-12-05 17:02:381.53 1.47 -3.55%
INTZ 2025-12-05 18:01:541.53 1.47 -3.25%
INTZ 2025-12-05 19:02:391.64 1.47 -3.25%
INTZ 2025-12-05 20:02:051.56 1.46 -4.55%
INTZ 2025-12-05 21:06:340.00 0.00 -4.55%
2025-12-08
INTZ 2025-12-08 05:02:080.00 1.48 -4.55%
INTZ 2025-12-08 06:02:311.67 1.45 -4.55%
INTZ 2025-12-08 10:02:421.62 1.45 -4.55%
INTZ 2025-12-08 11:01:541.52 1.49 1.95%
INTZ 2025-12-08 12:02:381.50 1.49 1.30%
INTZ 2025-12-08 13:02:251.51 1.49 1.95%
INTZ 2025-12-08 14:02:551.52 1.50 1.95%
INTZ 2025-12-08 15:02:311.50 1.49 1.30%
INTZ 2025-12-08 17:02:191.51 1.49 1.30%
INTZ 2025-12-08 18:02:591.52 1.50 1.34%
INTZ 2025-12-08 19:02:261.52 1.49 1.34%
INTZ 2025-12-08 21:05:260.00 0.00 1.34%
2025-12-09
INTZ 2025-12-09 05:02:151.54 1.31 1.34%
INTZ 2025-12-09 09:02:091.61 1.39 1.34%
INTZ 2025-12-09 10:03:351.90 1.39 1.34%
INTZ 2025-12-09 11:02:111.51 1.49 -0.67%
INTZ 2025-12-09 12:02:491.52 1.51 1.34%
INTZ 2025-12-09 13:02:181.53 1.50 1.34%
INTZ 2025-12-09 14:03:241.52 1.48 0.00%
INTZ 2025-12-09 15:02:551.51 1.46 -0.67%
INTZ 2025-12-09 16:02:481.51 1.48 -0.67%
INTZ 2025-12-09 17:03:071.51 1.44 -3.36%
INTZ 2025-12-09 18:02:421.52 1.45 1.33%
INTZ 2025-12-09 19:03:091.52 1.44 1.33%
INTZ 2025-12-09 21:03:390.00 0.00 1.33%
2025-12-10
INTZ 2025-12-10 05:02:181.59 0.00 1.33%
INTZ 2025-12-10 06:03:011.59 1.33 1.33%
INTZ 2025-12-10 07:02:081.57 1.29 1.33%
INTZ 2025-12-10 08:02:441.57 1.31 1.33%
INTZ 2025-12-10 10:02:441.57 1.35 1.33%
INTZ 2025-12-10 11:02:001.48 1.43 1.33%
INTZ 2025-12-10 12:02:311.49 1.46 3.33%
INTZ 2025-12-10 13:02:121.49 1.48 2.67%
INTZ 2025-12-10 14:02:581.51 1.49 4.00%
INTZ 2025-12-10 15:01:591.50 1.48 3.33%
INTZ 2025-12-10 16:02:491.54 1.50 4.67%
INTZ 2025-12-10 17:01:561.53 1.43 2.00%
INTZ 2025-12-10 18:03:011.52 1.43 2.07%
INTZ 2025-12-10 19:02:071.56 1.43 2.07%
INTZ 2025-12-10 20:02:471.56 1.44 2.07%
INTZ 2025-12-10 21:04:080.00 0.00 2.07%
INTZ 2025-12-10 22:06:101.56 1.44 2.07%
2025-12-11
INTZ 2025-12-11 05:02:060.00 1.42 2.07%
INTZ 2025-12-11 06:02:401.59 1.42 2.07%
INTZ 2025-12-11 09:01:571.56 1.42 2.07%
INTZ 2025-12-11 10:02:541.60 1.39 2.07%
INTZ 2025-12-11 11:02:291.48 1.47 -2.07%
INTZ 2025-12-11 12:02:491.48 1.43 -1.38%
INTZ 2025-12-11 13:02:131.45 1.42 -2.07%
INTZ 2025-12-11 14:02:401.41 1.40 -4.14%
INTZ 2025-12-11 15:02:121.44 1.41 -4.14%
INTZ 2025-12-11 16:02:451.44 1.42 -2.07%
INTZ 2025-12-11 17:02:001.45 1.41 -2.07%
INTZ 2025-12-11 18:03:401.45 1.42 -2.04%
INTZ 2025-12-11 19:01:571.45 1.41 -3.40%
INTZ 2025-12-11 21:04:110.00 0.00 -3.40%
2025-12-12
INTZ 2025-12-12 05:01:531.58 0.00 -3.40%
INTZ 2025-12-12 06:02:431.56 1.29 -3.40%
INTZ 2025-12-12 07:02:081.58 1.29 -3.40%
INTZ 2025-12-12 08:02:361.44 1.29 -3.40%
INTZ 2025-12-12 10:03:241.56 1.29 0.00%
INTZ 2025-12-12 11:02:171.49 1.44 2.04%
INTZ 2025-12-12 12:02:311.46 1.44 1.36%
INTZ 2025-12-12 13:01:531.46 1.43 0.00%
INTZ 2025-12-12 14:02:371.46 1.45 2.04%
INTZ 2025-12-12 15:02:001.47 1.45 2.04%
INTZ 2025-12-12 16:02:531.47 1.46 2.72%
INTZ 2025-12-12 17:01:531.48 1.43 2.04%
INTZ 2025-12-12 18:02:321.58 1.43 2.08%
INTZ 2025-12-12 21:03:230.00 0.00 2.08%
2025-12-15
INTZ 2025-12-15 05:02:001.75 0.00 2.08%
INTZ 2025-12-15 06:02:351.69 1.29 2.08%
INTZ 2025-12-15 07:02:031.58 1.33 2.08%
INTZ 2025-12-15 08:02:371.58 1.41 2.08%
INTZ 2025-12-15 11:02:001.41 1.37 -3.47%
INTZ 2025-12-15 12:02:311.33 1.31 -9.03%
INTZ 2025-12-15 13:01:541.34 1.33 -8.33%
INTZ 2025-12-15 15:02:081.33 1.30 -8.33%
INTZ 2025-12-15 16:02:481.30 1.29 -10.42%
INTZ 2025-12-15 17:02:031.38 1.26 -11.11%
INTZ 2025-12-15 18:02:321.38 1.26 -10.96%
INTZ 2025-12-15 19:02:061.37 1.25 -13.01%
INTZ 2025-12-15 20:02:461.36 1.25 -13.01%
INTZ 2025-12-15 21:04:100.00 0.00 -13.01%
2025-12-16
INTZ 2025-12-16 06:02:361.40 1.14 -13.01%
INTZ 2025-12-16 07:02:021.40 1.20 -13.01%
INTZ 2025-12-16 08:02:541.40 1.14 -13.01%
INTZ 2025-12-16 09:02:041.40 1.28 -13.01%
INTZ 2025-12-16 10:02:511.40 1.15 -0.68%
INTZ 2025-12-16 11:02:001.31 1.30 2.74%
INTZ 2025-12-16 12:02:281.30 1.29 1.37%
INTZ 2025-12-16 13:01:541.31 1.29 1.37%
INTZ 2025-12-16 14:02:301.31 1.29 2.05%
INTZ 2025-12-16 15:01:581.31 1.30 2.05%
INTZ 2025-12-16 17:01:571.35 1.30 3.42%
INTZ 2025-12-16 18:02:271.35 1.30 3.88%
INTZ 2025-12-16 21:03:300.00 0.00 3.88%
2025-12-17
INTZ 2025-12-17 06:02:461.47 1.31 3.88%
INTZ 2025-12-17 07:02:061.44 1.31 -1.55%
INTZ 2025-12-17 09:02:021.43 1.30 -1.55%
INTZ 2025-12-17 11:02:191.33 1.31 -0.78%
INTZ 2025-12-17 12:02:411.32 1.31 -1.55%
INTZ 2025-12-17 13:01:561.27 1.26 -4.65%
INTZ 2025-12-17 14:02:381.28 1.27 -4.65%
INTZ 2025-12-17 15:02:011.24 1.21 -9.30%
INTZ 2025-12-17 16:02:481.20 1.18 -10.08%
INTZ 2025-12-17 17:02:211.28 1.21 -8.53%
INTZ 2025-12-17 18:02:341.28 1.21 -8.27%
INTZ 2025-12-17 19:02:271.24 1.21 -8.27%
INTZ 2025-12-17 20:02:361.28 1.21 -8.27%
INTZ 2025-12-17 21:04:270.00 0.00 -8.27%
2025-12-18
INTZ 2025-12-18 06:02:371.31 1.16 -8.27%
INTZ 2025-12-18 07:01:581.22 1.18 -8.27%
INTZ 2025-12-18 08:02:381.31 1.21 -0.75%
INTZ 2025-12-18 09:01:571.21 1.16 -0.75%
INTZ 2025-12-18 10:02:321.31 1.20 -0.75%
INTZ 2025-12-18 11:02:021.30 1.25 5.26%
INTZ 2025-12-18 12:02:321.26 1.24 3.01%
INTZ 2025-12-18 13:01:541.27 1.24 3.01%
INTZ 2025-12-18 14:02:331.27 1.26 3.76%
INTZ 2025-12-18 15:02:051.27 1.26 4.51%
INTZ 2025-12-18 16:02:421.27 1.25 3.76%
INTZ 2025-12-18 17:02:001.29 1.25 4.51%
INTZ 2025-12-18 18:02:331.29 1.25 4.92%
INTZ 2025-12-18 19:02:071.29 1.26 4.92%
INTZ 2025-12-18 21:04:000.00 0.00 9.84%
2025-12-19
INTZ 2025-12-19 05:02:091.34 1.28 9.84%
INTZ 2025-12-19 06:02:321.45 1.16 9.84%
INTZ 2025-12-19 07:02:541.28 1.16 1.64%
INTZ 2025-12-19 08:02:291.38 1.16 1.64%
INTZ 2025-12-19 09:01:541.38 1.13 1.64%
INTZ 2025-12-19 11:02:571.30 1.26 1.64%
INTZ 2025-12-19 12:02:531.30 1.26 0.00%
INTZ 2025-12-19 13:02:021.30 1.26 -0.82%
INTZ 2025-12-19 14:02:531.30 1.27 0.00%
INTZ 2025-12-19 15:02:171.28 1.26 0.00%
INTZ 2025-12-19 16:02:381.28 1.26 -0.82%
INTZ 2025-12-19 17:03:211.28 1.26 1.64%
INTZ 2025-12-19 18:02:301.28 1.26 -0.79%
INTZ 2025-12-19 21:04:160.00 0.00 -0.79%
2025-12-22
INTZ 2025-12-22 06:02:411.38 1.12 -0.79%
INTZ 2025-12-22 07:02:011.38 1.14 -0.79%
INTZ 2025-12-22 10:02:331.28 1.20 -0.79%
INTZ 2025-12-22 11:01:581.34 1.32 1.57%
INTZ 2025-12-22 12:02:361.33 1.32 4.72%
INTZ 2025-12-22 13:02:021.36 1.34 6.30%
INTZ 2025-12-22 14:02:511.34 1.33 5.51%
INTZ 2025-12-22 16:02:461.34 1.32 4.72%
INTZ 2025-12-22 17:02:061.33 1.30 3.15%
INTZ 2025-12-22 18:02:411.33 1.30 3.13%
INTZ 2025-12-22 21:03:480.00 0.00 3.13%
2025-12-23
INTZ 2025-12-23 05:02:552.12 0.54 3.13%
INTZ 2025-12-23 06:02:301.49 1.26 -5.47%
INTZ 2025-12-23 08:02:311.34 1.31 -5.47%
INTZ 2025-12-23 09:02:081.30 1.28 -1.56%
INTZ 2025-12-23 10:02:421.28 1.26 -2.34%
INTZ 2025-12-23 11:02:001.30 1.28 -3.13%
INTZ 2025-12-23 12:02:431.29 1.28 -3.13%
INTZ 2025-12-23 13:01:581.30 1.29 -3.13%
INTZ 2025-12-23 14:02:311.30 1.29 -2.34%
INTZ 2025-12-23 15:02:041.31 1.29 -2.34%


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.