1.62 -0.01(-0.76%)05/20/2024
Intrusion Inc (INTZ)
  Loading...



Last 21 Days
DateOpenHighLowCloseChangeChg %Volume
2024-05-201.701.721.551.62-0.02-1.3894,931
2024-05-171.761.761.611.64-0.11-6.27162,928
2024-05-162.002.001.741.75-0.24-12.06181,902
2024-05-151.902.251.771.99-0.59-22.87595,435
2024-05-141.942.831.852.580.7339.461,446,253
2024-05-131.671.961.551.850.2414.9194,931
2024-05-101.551.611.521.610.095.92162,928
2024-05-091.551.581.501.52-0.02-1.30181,902
2024-05-081.621.621.501.54-0.02-1.17595,435
2024-05-071.651.651.551.56-0.02-1.371,446,253
2024-05-061.621.681.571.58-0.05-3.07545,697
2024-05-031.851.881.521.63-0.22-11.8982,659
2024-05-021.771.861.761.850.148.19239,690
2024-05-011.781.791.671.71-0.01-0.58156,564
2024-04-301.892.011.681.72-0.17-8.99148,432
2024-04-292.002.001.831.89-0.08-4.06217,175
2024-04-262.032.051.931.970.052.60251,781
2024-04-251.871.991.821.920.137.26207,121
2024-04-241.811.881.731.790.000.00101,971
2024-04-231.631.871.551.790.1811.18955,098
2024-04-221.591.621.521.61-0.10-5.85143,555



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week2.58
from 2024-05-14
-0.96 (-37.30%)
1.55
on 2024-05-20
0.07 4.36%
2.83
on 2024-05-14
-1.21 (-42.78%)
1.9214
1-Month1.61
from 2024-04-22
0.01 0.47%
1.50
on 2024-05-08
0.12 7.84%
2.83
on 2024-05-14
-1.21 (-42.78%)
1.777131
3-Month0.21
from 2024-02-21
1.41 685.62%
0.16
on 2024-02-23
1.46 911.63%
4.58
on 2024-03-22
-2.96 (-64.67%)
1.5725371
6-Month0.35
from 2023-11-21
1.27 368.87%
0.16
on 2024-02-23
1.46 911.63%
4.58
on 2024-03-22
-2.96 (-64.67%)
0.9254691
52-Week1.21
from 2023-05-22
0.41 33.89%
0.16
on 2024-02-23
1.46 911.63%
4.58
on 2024-03-22
-2.96 (-64.67%)
0.871031444
2-Year
3-Year
5-Year
10-Year
20-Year
All Time