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

$INTZ: Intrusion Inc. - Common Stock

+ Cybersecurity, Network Infrastructure



Clear duplicates of prices



2026-03-30
INTZ 2026-03-30 00:07:050.00 0.00 7.23%
INTZ 2026-03-30 04:03:040.92 0.82 7.23%
INTZ 2026-03-30 05:02:120.91 0.82 7.23%
INTZ 2026-03-30 07:02:080.90 0.82 7.23%
INTZ 2026-03-30 10:02:470.88 0.85 0.00%
INTZ 2026-03-30 11:02:080.88 0.86 1.20%
INTZ 2026-03-30 12:02:480.88 0.86 0.00%
INTZ 2026-03-30 13:02:100.84 0.82 -3.61%
INTZ 2026-03-30 14:02:490.78 0.77 -9.64%
INTZ 2026-03-30 15:02:140.82 0.80 -7.23%
INTZ 2026-03-30 16:02:500.87 0.80 -3.61%
INTZ 2026-03-30 17:02:180.87 0.77 -3.41%
INTZ 2026-03-30 20:02:570.00 0.00 -3.41%
2026-03-31
INTZ 2026-03-31 04:03:290.87 0.77 -3.41%
INTZ 2026-03-31 10:02:470.85 0.82 0.00%
INTZ 2026-03-31 13:02:200.87 0.84 3.41%
INTZ 2026-03-31 14:02:580.84 0.82 1.14%
INTZ 2026-03-31 15:02:300.84 0.82 0.00%
INTZ 2026-03-31 16:03:080.87 0.81 0.00%
INTZ 2026-03-31 19:02:260.87 0.80 0.00%
INTZ 2026-03-31 20:03:070.00 0.00 0.00%
2026-04-01
INTZ 2026-04-01 04:03:060.87 0.75 0.00%
INTZ 2026-04-01 05:02:360.87 0.81 0.00%
INTZ 2026-04-01 06:03:040.85 0.81 0.00%
INTZ 2026-04-01 09:02:540.85 0.82 0.00%
INTZ 2026-04-01 10:03:210.85 0.83 3.61%
INTZ 2026-04-01 12:03:320.84 0.81 2.41%
INTZ 2026-04-01 13:02:130.84 0.82 1.20%
INTZ 2026-04-01 14:02:470.82 0.79 0.00%
INTZ 2026-04-01 15:02:160.83 0.81 0.00%
INTZ 2026-04-01 16:02:570.85 0.81 2.41%
INTZ 2026-04-01 17:02:180.85 0.81 3.66%
INTZ 2026-04-01 19:02:120.85 0.77 3.66%
INTZ 2026-04-01 20:02:530.00 0.00 3.66%
2026-04-02
INTZ 2026-04-02 04:02:460.87 0.77 3.66%
INTZ 2026-04-02 07:02:000.84 0.77 3.66%
INTZ 2026-04-02 09:02:050.87 0.77 3.66%
INTZ 2026-04-02 10:02:430.88 0.85 4.88%
INTZ 2026-04-02 11:01:580.90 0.88 8.54%
INTZ 2026-04-02 12:02:400.92 0.87 10.98%
INTZ 2026-04-02 13:02:020.89 0.87 8.54%
INTZ 2026-04-02 14:02:370.88 0.86 4.88%
INTZ 2026-04-02 15:02:070.89 0.86 7.32%
INTZ 2026-04-02 16:02:380.92 0.85 4.88%
INTZ 2026-04-02 17:02:060.92 0.85 4.82%
INTZ 2026-04-02 18:02:450.92 0.82 4.82%
INTZ 2026-04-02 19:02:100.92 0.82 3.61%
INTZ 2026-04-02 20:02:440.00 0.00 3.61%
2026-04-06
INTZ 2026-04-06 04:02:450.96 0.77 3.61%
INTZ 2026-04-06 06:02:390.96 0.79 3.61%
INTZ 2026-04-06 10:02:470.92 0.89 6.02%
INTZ 2026-04-06 11:02:090.90 0.88 3.61%
INTZ 2026-04-06 12:02:410.91 0.88 3.61%
INTZ 2026-04-06 13:02:110.89 0.87 3.61%
INTZ 2026-04-06 14:02:500.91 0.88 3.61%
INTZ 2026-04-06 15:02:030.90 0.88 4.82%
INTZ 2026-04-06 16:03:050.90 0.79 2.30%
INTZ 2026-04-06 17:02:090.92 0.74 -3.45%
INTZ 2026-04-06 18:02:430.87 0.77 -3.45%
INTZ 2026-04-06 19:02:090.87 0.83 -3.45%
INTZ 2026-04-06 20:02:520.00 0.00 -3.45%
2026-04-07
INTZ 2026-04-07 04:02:430.87 0.77 -3.45%
INTZ 2026-04-07 08:03:010.87 0.84 -3.45%
INTZ 2026-04-07 10:02:430.88 0.84 -2.30%
INTZ 2026-04-07 11:02:090.82 0.80 -5.75%
INTZ 2026-04-07 12:02:530.85 0.81 -2.30%
INTZ 2026-04-07 13:02:140.84 0.80 -3.45%
INTZ 2026-04-07 14:02:460.81 0.80 -6.90%
INTZ 2026-04-07 15:02:090.80 0.78 -8.05%
INTZ 2026-04-07 16:02:440.87 0.80 -2.30%
INTZ 2026-04-07 17:02:070.87 0.81 -4.60%
INTZ 2026-04-07 18:02:320.87 0.80 -4.60%
INTZ 2026-04-07 20:02:440.00 0.00 -4.60%
2026-04-08
INTZ 2026-04-08 04:02:460.87 0.77 -4.60%
INTZ 2026-04-08 07:02:210.87 0.81 -4.60%
INTZ 2026-04-08 08:02:490.87 0.77 8.05%
INTZ 2026-04-08 09:02:130.90 0.82 8.05%
INTZ 2026-04-08 10:02:580.83 0.81 2.30%
INTZ 2026-04-08 11:02:190.86 0.83 3.45%
INTZ 2026-04-08 12:02:470.84 0.83 3.45%
INTZ 2026-04-08 13:02:150.83 0.82 3.45%
INTZ 2026-04-08 14:02:470.84 0.82 3.45%
INTZ 2026-04-08 15:03:310.83 0.81 3.45%
INTZ 2026-04-08 16:02:500.84 0.81 3.70%
INTZ 2026-04-08 20:02:490.00 0.00 3.70%
2026-04-09
INTZ 2026-04-09 04:03:000.87 0.71 3.70%
INTZ 2026-04-09 07:02:200.87 0.79 3.70%
INTZ 2026-04-09 10:02:500.82 0.80 -1.23%
INTZ 2026-04-09 11:02:060.86 0.83 3.70%
INTZ 2026-04-09 12:02:380.86 0.84 4.94%
INTZ 2026-04-09 14:02:480.86 0.85 3.70%
INTZ 2026-04-09 15:02:070.85 0.81 3.70%
INTZ 2026-04-09 16:02:450.84 0.79 2.41%
INTZ 2026-04-09 16:05:11
8-K Sec report https://www.sec.gov/Archives/edgar/data/736012/000168316826002782/0001683168-26-002782-index.htm
8-K - INTRUSION INC (0000736012) (Filer)
INTZ 2026-04-09 17:02:090.86 0.79 2.41%
INTZ 2026-04-09 19:02:400.86 0.79 4.82%
INTZ 2026-04-09 20:02:590.00 0.00 4.82%
2026-04-10
INTZ 2026-04-10 04:02:460.87 0.73 4.82%
INTZ 2026-04-10 06:02:570.85 0.80 4.82%
INTZ 2026-04-10 09:02:120.85 0.81 4.82%
INTZ 2026-04-10 10:02:390.83 0.82 1.20%
INTZ 2026-04-10 11:02:060.87 0.83 1.20%
INTZ 2026-04-10 12:04:280.86 0.84 2.41%
INTZ 2026-04-10 13:02:180.83 0.80 0.00%
INTZ 2026-04-10 14:02:500.81 0.80 -2.41%
INTZ 2026-04-10 15:02:060.82 0.80 -2.41%
INTZ 2026-04-10 16:02:470.87 0.80 -2.41%
INTZ 2026-04-10 20:03:010.00 0.00 -2.41%
2026-04-13
INTZ 2026-04-13 04:02:480.87 0.72 -2.41%
INTZ 2026-04-13 05:01:590.89 0.72 -2.41%
INTZ 2026-04-13 07:02:040.88 0.72 -2.41%
INTZ 2026-04-13 08:02:350.89 0.81 -2.41%
INTZ 2026-04-13 10:02:400.84 0.80 0.00%
INTZ 2026-04-13 11:02:030.81 0.79 2.41%
INTZ 2026-04-13 12:02:420.80 0.79 -1.20%
INTZ 2026-04-13 13:02:110.81 0.79 0.00%
INTZ 2026-04-13 16:02:540.84 0.79 1.25%
INTZ 2026-04-13 18:02:440.85 0.79 5.00%
INTZ 2026-04-13 19:02:130.85 0.75 5.00%
INTZ 2026-04-13 20:03:140.00 0.00 5.00%
2026-04-14
INTZ 2026-04-14 04:02:410.87 0.72 5.00%
INTZ 2026-04-14 05:02:030.85 0.77 5.00%
INTZ 2026-04-14 09:02:040.85 0.80 5.00%
INTZ 2026-04-14 10:02:430.82 0.80 1.25%
INTZ 2026-04-14 11:02:190.86 0.83 7.50%
INTZ 2026-04-14 12:02:460.86 0.83 6.25%
INTZ 2026-04-14 13:02:200.86 0.84 7.50%
INTZ 2026-04-14 14:02:410.87 0.85 8.75%
INTZ 2026-04-14 15:02:090.86 0.85 7.50%
INTZ 2026-04-14 16:02:360.90 0.82 12.50%
INTZ 2026-04-14 20:02:560.00 0.00 12.50%
2026-04-15
INTZ 2026-04-15 04:02:460.96 0.75 12.50%
INTZ 2026-04-15 06:02:420.96 0.79 12.50%
INTZ 2026-04-15 08:02:350.96 0.80 12.50%
INTZ 2026-04-15 09:02:040.96 0.79 12.50%
INTZ 2026-04-15 10:07:090.94 0.92 3.75%
INTZ 2026-04-15 11:02:080.98 0.94 6.25%
INTZ 2026-04-15 12:02:500.95 0.94 7.50%
INTZ 2026-04-15 13:02:100.95 0.92 7.50%
INTZ 2026-04-15 14:02:390.95 0.90 6.25%
INTZ 2026-04-15 15:02:130.95 0.93 6.25%
INTZ 2026-04-15 16:02:540.96 0.92 4.44%
INTZ 2026-04-15 18:02:470.95 0.87 4.44%
INTZ 2026-04-15 19:02:250.97 0.87 4.44%
INTZ 2026-04-15 20:02:560.00 0.00 4.44%
2026-04-16
INTZ 2026-04-16 04:03:071.04 0.90 4.44%
INTZ 2026-04-16 05:02:111.04 0.92 6.67%
INTZ 2026-04-16 06:02:501.04 0.91 6.67%
INTZ 2026-04-16 07:02:321.03 0.92 6.67%
INTZ 2026-04-16 10:02:360.97 0.95 2.22%
INTZ 2026-04-16 12:02:430.95 0.94 1.11%
INTZ 2026-04-16 13:02:050.96 0.93 1.11%
INTZ 2026-04-16 14:02:410.96 0.92 1.11%
INTZ 2026-04-16 15:02:300.92 0.90 -3.33%
INTZ 2026-04-16 16:02:430.98 0.93 -2.13%
INTZ 2026-04-16 20:03:140.00 0.00 -2.13%
2026-04-17
INTZ 2026-04-17 04:02:560.98 0.83 -2.13%
INTZ 2026-04-17 05:02:180.98 0.88 6.38%
INTZ 2026-04-17 08:02:460.99 0.92 7.45%
INTZ 2026-04-17 10:02:560.97 0.92 4.26%
INTZ 2026-04-17 11:02:190.96 0.93 4.26%
INTZ 2026-04-17 12:02:580.93 0.90 0.00%
INTZ 2026-04-17 13:02:540.93 0.90 1.06%
INTZ 2026-04-17 14:03:050.92 0.90 1.06%
INTZ 2026-04-17 15:02:190.92 0.90 0.00%
INTZ 2026-04-17 16:02:560.97 0.90 0.00%
INTZ 2026-04-17 17:02:200.97 0.92 0.00%
INTZ 2026-04-17 18:02:510.98 0.92 0.00%
INTZ 2026-04-17 19:02:290.98 0.90 0.00%
INTZ 2026-04-17 20:03:270.00 0.00 0.00%
2026-04-20
INTZ 2026-04-20 04:02:450.92 0.82 0.00%
INTZ 2026-04-20 06:02:520.92 0.78 0.00%
INTZ 2026-04-20 07:02:120.92 0.82 0.00%
INTZ 2026-04-20 08:02:520.92 0.83 0.00%
INTZ 2026-04-20 09:02:100.92 0.69 0.00%
INTZ 2026-04-20 10:02:480.92 0.90 1.10%
INTZ 2026-04-20 11:02:020.90 0.89 1.10%
INTZ 2026-04-20 12:02:470.92 0.86 -1.10%
INTZ 2026-04-20 13:02:180.91 0.85 -1.10%
INTZ 2026-04-20 14:02:480.89 0.88 -1.10%
INTZ 2026-04-20 16:02:340.92 0.88 -1.10%
INTZ 2026-04-20 19:02:520.92 0.89 -1.10%
INTZ 2026-04-20 20:03:000.00 0.00 0.00%
2026-04-21
INTZ 2026-04-21 04:02:570.92 0.86 0.00%
INTZ 2026-04-21 10:02:430.91 0.89 2.20%
INTZ 2026-04-21 11:02:040.91 0.86 2.20%
INTZ 2026-04-21 12:02:480.89 0.88 0.00%
INTZ 2026-04-21 13:02:130.88 0.86 -2.20%
INTZ 2026-04-21 14:02:470.85 0.82 -4.40%
INTZ 2026-04-21 15:02:290.84 0.82 -5.49%
INTZ 2026-04-21 16:02:550.92 0.82 -5.62%
INTZ 2026-04-21 17:01:580.85 0.82 -5.62%
INTZ 2026-04-21 19:02:210.92 0.82 -5.62%
INTZ 2026-04-21 20:02:430.00 0.00 -5.62%
2026-04-22
INTZ 2026-04-22 04:02:580.93 0.78 -5.62%
INTZ 2026-04-22 05:02:240.92 0.82 -5.62%
INTZ 2026-04-22 08:02:550.92 0.86 -5.62%
INTZ 2026-04-22 10:02:490.90 0.87 5.62%
INTZ 2026-04-22 11:02:210.89 0.85 6.74%
INTZ 2026-04-22 12:04:130.89 0.87 5.62%
INTZ 2026-04-22 14:02:400.90 0.87 6.74%
INTZ 2026-04-22 15:02:240.90 0.88 6.74%
INTZ 2026-04-22 16:03:080.90 0.86 4.76%
INTZ 2026-04-22 20:03:000.00 0.00 4.76%
2026-04-23
INTZ 2026-04-23 04:03:180.92 0.78 4.76%
INTZ 2026-04-23 06:03:090.92 0.81 4.76%
INTZ 2026-04-23 07:02:140.92 0.78 4.76%
INTZ 2026-04-23 09:02:100.92 0.60 4.76%
INTZ 2026-04-23 10:02:430.84 0.81 -3.57%
INTZ 2026-04-23 11:02:430.84 0.82 -5.95%
INTZ 2026-04-23 12:02:570.84 0.82 -3.57%
INTZ 2026-04-23 13:02:200.83 0.80 -4.76%
INTZ 2026-04-23 14:03:000.82 0.80 -4.76%
INTZ 2026-04-23 15:02:170.81 0.80 -5.95%
INTZ 2026-04-23 16:02:500.83 0.80 -5.81%
INTZ 2026-04-23 20:02:550.00 0.00 -5.81%
2026-04-24
INTZ 2026-04-24 04:03:040.84 0.73 -5.81%
INTZ 2026-04-24 06:02:550.84 0.76 -5.81%
INTZ 2026-04-24 07:02:120.87 0.76 -5.81%
INTZ 2026-04-24 08:02:460.87 0.80 -5.81%
INTZ 2026-04-24 09:02:100.87 0.77 -5.81%
INTZ 2026-04-24 10:02:490.84 0.82 4.65%
INTZ 2026-04-24 11:02:060.85 0.82 5.81%
INTZ 2026-04-24 12:03:160.83 0.80 3.49%
INTZ 2026-04-24 13:02:090.85 0.82 5.81%
INTZ 2026-04-24 14:02:420.85 0.83 4.65%
INTZ 2026-04-24 15:02:200.85 0.84 5.81%
INTZ 2026-04-24 16:02:440.87 0.80 6.25%
INTZ 2026-04-24 17:02:390.87 0.77 6.25%
INTZ 2026-04-24 18:02:520.87 0.82 6.25%
INTZ 2026-04-24 19:02:410.87 0.77 6.25%
INTZ 2026-04-24 20:03:220.00 0.00 6.25%
2026-04-27
INTZ 2026-04-27 04:03:030.94 0.75 6.25%
INTZ 2026-04-27 05:02:110.94 0.74 6.25%
INTZ 2026-04-27 07:02:170.87 0.82 6.25%
INTZ 2026-04-27 10:02:410.84 0.80 -1.25%
INTZ 2026-04-27 11:02:070.84 0.81 -1.25%
INTZ 2026-04-27 12:02:440.83 0.82 0.00%
INTZ 2026-04-27 13:02:000.83 0.82 -1.25%
INTZ 2026-04-27 14:02:450.84 0.82 0.00%
INTZ 2026-04-27 15:02:080.83 0.82 0.00%
INTZ 2026-04-27 16:02:480.83 0.80 -2.38%
INTZ 2026-04-27 19:02:050.83 0.81 -2.38%
INTZ 2026-04-27 20:02:320.00 0.00 -2.38%
2026-04-28
INTZ 2026-04-28 04:02:440.84 0.73 -2.38%
INTZ 2026-04-28 06:02:360.84 0.80 -2.38%
INTZ 2026-04-28 07:02:040.84 0.74 -2.38%
INTZ 2026-04-28 08:02:420.84 0.81 -2.38%
INTZ 2026-04-28 09:02:020.82 0.81 -2.38%


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.