News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Intrusion Inc. (INTZ)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

4.2000

+0.2000

(+5.00%)

At close: 04:00PM EDT

4.2000

0.00

(0.00%)

After hours:

05:30PM EDT

Time period:

14 Aug 2021 - 14 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	4.0000	4.2000	3.9600	4.2000	4.2000	64,900
11 Aug 2022	4.2600	4.3000	4.0000	4.0000	4.0000	38,300
10 Aug 2022	4.4700	4.7500	4.2100	4.3000	4.3000	79,200
09 Aug 2022	4.3600	4.5000	4.2000	4.4400	4.4400	55,100
08 Aug 2022	3.9100	4.2500	3.9100	4.1500	4.1500	41,100
05 Aug 2022	4.3900	4.6600	3.8400	3.9400	3.9400	84,900
04 Aug 2022	4.3100	4.9400	4.3100	4.8700	4.8700	68,000
03 Aug 2022	3.9000	4.3800	3.8600	4.2900	4.2900	38,300
02 Aug 2022	3.9000	3.9900	3.8500	3.8700	3.8700	30,200
01 Aug 2022	3.9100	3.9700	3.8700	3.8700	3.8700	18,300
29 July 2022	3.8900	3.9900	3.8900	3.9700	3.9700	26,700
28 July 2022	3.8400	3.9400	3.8400	3.8900	3.8900	68,400
27 July 2022	3.9400	3.9400	3.8100	3.8800	3.8800	14,800
26 July 2022	3.7700	3.8200	3.7600	3.7700	3.7700	8,700
25 July 2022	3.9100	3.9100	3.7500	3.7500	3.7500	19,700
22 July 2022	3.8900	3.8900	3.7500	3.7600	3.7600	10,500
21 July 2022	3.8100	3.9200	3.7600	3.9000	3.9000	11,300
20 July 2022	4.0200	4.0200	3.7800	3.8100	3.8100	14,300
19 July 2022	3.7600	3.9100	3.7600	3.8100	3.8100	18,900
18 July 2022	3.8800	3.9500	3.6200	3.8300	3.8300	23,900
15 July 2022	3.8500	4.2000	3.7300	3.8000	3.8000	50,200
14 July 2022	4.1300	4.1800	3.7600	3.8500	3.8500	33,000
13 July 2022	4.1200	4.3000	4.1200	4.2200	4.2200	52,000
12 July 2022	4.2900	5.4700	4.2300	4.3300	4.3300	227,400
11 July 2022	3.8700	4.1900	3.8700	4.1900	4.1900	33,500
08 July 2022	3.8000	3.9400	3.8000	3.8800	3.8800	28,300
07 July 2022	3.7600	3.9100	3.7600	3.7900	3.7900	22,300
06 July 2022	3.9500	3.9500	3.7700	3.7700	3.7700	12,400
05 July 2022	3.8700	3.9700	3.8100	3.9700	3.9700	11,700
01 July 2022	3.8400	3.9200	3.7500	3.8400	3.8400	24,300
30 June 2022	3.9000	3.9700	3.7600	3.9100	3.9100	37,400
29 June 2022	3.9600	4.0000	3.8000	3.9700	3.9700	116,800
28 June 2022	3.8500	3.9700	3.8300	3.9200	3.9200	35,700
27 June 2022	3.7800	3.8700	3.7000	3.8300	3.8300	18,900
24 June 2022	3.9400	3.9400	3.8100	3.8300	3.8300	31,700
23 June 2022	3.7700	3.9200	3.7300	3.8400	3.8400	32,100
22 June 2022	3.6600	3.9400	3.6600	3.7100	3.7100	52,100
21 June 2022	3.8900	3.9000	3.6700	3.7800	3.7800	80,400
17 June 2022	3.8900	3.9700	3.7800	3.8900	3.8900	81,900
16 June 2022	3.6100	3.9600	3.6100	3.8400	3.8400	77,500
15 June 2022	3.7500	3.8100	3.6600	3.7300	3.7300	33,500
14 June 2022	3.6000	3.7800	3.5000	3.7500	3.7500	77,100
13 June 2022	3.6300	3.6300	3.4400	3.6300	3.6300	78,300
10 June 2022	3.7400	3.9300	3.5100	3.6700	3.6700	60,800
09 June 2022	3.7500	3.9000	3.7000	3.7800	3.7800	107,800
08 June 2022	3.4100	3.8400	3.4100	3.7300	3.7300	90,600
07 June 2022	3.2100	3.5000	3.2100	3.4800	3.4800	56,800
06 June 2022	3.1100	3.3400	3.0300	3.2800	3.2800	75,600
03 June 2022	3.3900	3.3900	2.9500	3.1800	3.1800	55,200
02 June 2022	2.8200	3.4000	2.8100	3.2500	3.2500	128,100
01 June 2022	2.4600	2.9000	2.4600	2.8200	2.8200	38,800
31 May 2022	3.2200	3.2300	2.5600	2.5600	2.5600	159,200
27 May 2022	3.0800	3.2300	3.0100	3.2300	3.2300	39,300
26 May 2022	2.8800	3.0500	2.8600	3.0200	3.0200	21,800
25 May 2022	2.5300	2.9000	2.5300	2.7700	2.7700	41,600
24 May 2022	2.5200	2.7700	2.5000	2.6600	2.6600	34,300
23 May 2022	2.4400	2.6300	2.3500	2.5900	2.5900	31,700
20 May 2022	2.5800	2.5800	2.3300	2.4900	2.4900	24,100
19 May 2022	2.7900	2.7900	2.5400	2.5800	2.5800	7,900
18 May 2022	2.8500	2.8500	2.1500	2.8000	2.8000	104,500
17 May 2022	2.7000	2.9000	2.5900	2.7600	2.7600	65,000
16 May 2022	2.3500	2.7000	2.3300	2.6500	2.6500	81,900
13 May 2022	1.9200	2.4400	1.7700	2.3800	2.3800	331,100
12 May 2022	2.0100	2.1900	1.9200	2.0000	2.0000	77,800
11 May 2022	1.9400	2.2900	1.9400	2.1600	2.1600	52,500
10 May 2022	2.1300	2.1900	1.9500	2.0400	2.0400	20,300
09 May 2022	2.1300	2.1700	2.0000	2.0000	2.0000	27,800
06 May 2022	2.2200	2.2900	2.0900	2.1900	2.1900	15,400
05 May 2022	2.3200	2.3200	2.1700	2.1900	2.1900	29,500
04 May 2022	2.3000	2.3500	2.2400	2.3100	2.3100	10,700
03 May 2022	2.2000	2.3700	2.1300	2.2500	2.2500	33,200
02 May 2022	2.1600	2.3900	2.0900	2.2300	2.2300	36,100
29 Apr 2022	2.0700	2.1400	2.0200	2.1400	2.1400	16,900
28 Apr 2022	1.9900	2.0600	1.9200	2.0500	2.0500	29,600
27 Apr 2022	1.9700	2.1100	1.9200	2.0500	2.0500	42,200
26 Apr 2022	1.8000	1.9400	1.7400	1.8900	1.8900	46,700
25 Apr 2022	1.8900	1.9400	1.8000	1.8100	1.8100	42,100
22 Apr 2022	1.9700	2.0400	1.8600	1.9000	1.9000	32,800
21 Apr 2022	2.1500	2.1500	1.9200	2.0200	2.0200	81,200
20 Apr 2022	2.0500	2.1800	2.0500	2.1100	2.1100	37,200
19 Apr 2022	2.0400	2.1300	2.0400	2.0800	2.0800	51,200
18 Apr 2022	2.0600	2.1000	2.0300	2.0600	2.0600	47,800
14 Apr 2022	2.1100	2.2100	2.1000	2.1200	2.1200	22,800
13 Apr 2022	2.1100	2.1800	2.1000	2.1500	2.1500	23,400
12 Apr 2022	2.2800	2.2800	2.1700	2.1700	2.1700	21,500
11 Apr 2022	2.1000	2.2000	2.1000	2.1800	2.1800	16,600
08 Apr 2022	2.0800	2.1700	2.0800	2.1600	2.1600	32,800
07 Apr 2022	2.3200	2.3200	2.0600	2.1000	2.1000	67,400
06 Apr 2022	2.4000	2.5000	2.2400	2.2800	2.2800	54,000
05 Apr 2022	2.4200	2.5400	2.2600	2.4000	2.4000	92,500
04 Apr 2022	2.3800	2.5500	2.3800	2.5000	2.5000	25,800
01 Apr 2022	2.5200	2.5400	2.3800	2.4600	2.4600	33,000
31 Mar 2022	2.5600	2.5900	2.4000	2.4800	2.4800	70,200
30 Mar 2022	2.3400	2.5400	2.3300	2.5000	2.5000	79,700
29 Mar 2022	2.4600	2.5700	2.3100	2.3400	2.3400	87,700
28 Mar 2022	2.5800	2.6800	2.4000	2.5100	2.5100	58,900
25 Mar 2022	2.7800	2.8700	2.5100	2.5900	2.5900	75,700
24 Mar 2022	2.8000	2.8000	2.6000	2.7400	2.7400	84,300
23 Mar 2022	2.5700	2.8500	2.5100	2.8200	2.8200	139,600
22 Mar 2022	2.8300	2.9100	2.5100	2.6400	2.6400	272,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,288.80-36.60(-0.50%)

AUD/USD0.7125+0.0017(+0.24%)

ASX 2007,032.50-38.50(-0.54%)

OIL91.88-2.46(-2.61%)

GOLD1,818.90+11.70(+0.65%)

BTC-AUD34,429.77-174.41(-0.50%)

News that makes you smarter and richer... For free.

Intrusion Inc. (INTZ)

ALL ORDS
7,288.80
-36.60(-0.50%)

AUD/USD
0.7125
+0.0017(+0.24%)

ASX 200
7,032.50
-38.50(-0.54%)

OIL
91.88
-2.46(-2.61%)

GOLD
1,818.90
+11.70(+0.65%)

BTC-AUD
34,429.77
-174.41(-0.50%)