Intrusion Inc. (INTZ)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 1.5300 | 1.5300 | 1.3500 | 1.3600 | 1.3600 | 48,710 |
| 24 Mar 2023 | 1.3900 | 1.4900 | 1.3800 | 1.4900 | 1.4900 | 32,900 |
| 23 Mar 2023 | 1.3600 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 51,300 |
| 22 Mar 2023 | 1.2400 | 1.3300 | 1.1800 | 1.3200 | 1.3200 | 26,400 |
| 21 Mar 2023 | 1.1500 | 1.2500 | 1.1400 | 1.2100 | 1.2100 | 15,000 |
| 20 Mar 2023 | 1.1900 | 1.1900 | 1.1100 | 1.1300 | 1.1300 | 30,400 |
| 17 Mar 2023 | 1.2700 | 1.2700 | 1.1600 | 1.1900 | 1.1900 | 57,100 |
| 16 Mar 2023 | 1.2100 | 1.3100 | 1.1500 | 1.2500 | 1.2500 | 47,400 |
| 15 Mar 2023 | 1.2900 | 1.3100 | 1.1500 | 1.2000 | 1.2000 | 55,400 |
| 14 Mar 2023 | 1.2900 | 1.4100 | 1.2700 | 1.2700 | 1.2700 | 42,000 |
| 13 Mar 2023 | 1.3900 | 1.3900 | 1.3100 | 1.3300 | 1.3300 | 22,700 |
| 10 Mar 2023 | 1.3600 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 13,600 |
| 09 Mar 2023 | 1.2500 | 1.4100 | 1.2500 | 1.3400 | 1.3400 | 159,800 |
| 08 Mar 2023 | 1.5400 | 1.5400 | 1.2500 | 1.2800 | 1.2800 | 83,000 |
| 07 Mar 2023 | 1.5700 | 1.7700 | 1.4500 | 1.5300 | 1.5300 | 294,700 |
| 06 Mar 2023 | 2.1900 | 2.2500 | 2.1300 | 2.2400 | 2.2400 | 30,500 |
| 03 Mar 2023 | 2.1300 | 2.3000 | 2.1300 | 2.2100 | 2.2100 | 34,300 |
| 02 Mar 2023 | 2.2400 | 2.2500 | 2.1900 | 2.2400 | 2.2400 | 5,800 |
| 01 Mar 2023 | 2.4400 | 2.4400 | 2.2100 | 2.2900 | 2.2900 | 20,100 |
| 28 Feb 2023 | 2.2000 | 2.4300 | 2.1200 | 2.4200 | 2.4200 | 16,800 |
| 27 Feb 2023 | 2.2700 | 2.3500 | 2.1100 | 2.2200 | 2.2200 | 43,900 |
| 24 Feb 2023 | 2.4500 | 2.4500 | 2.2200 | 2.2300 | 2.2300 | 39,000 |
| 23 Feb 2023 | 2.6000 | 2.6000 | 2.4500 | 2.4500 | 2.4500 | 6,500 |
| 22 Feb 2023 | 2.5400 | 2.6400 | 2.5100 | 2.5100 | 2.5100 | 14,000 |
| 21 Feb 2023 | 2.7000 | 2.7800 | 2.5700 | 2.5800 | 2.5800 | 18,900 |
| 17 Feb 2023 | 2.7500 | 2.8200 | 2.7500 | 2.7700 | 2.7700 | 8,500 |
| 16 Feb 2023 | 2.7200 | 2.8400 | 2.7200 | 2.7900 | 2.7900 | 16,300 |
| 15 Feb 2023 | 2.8100 | 2.8100 | 2.7300 | 2.7600 | 2.7600 | 6,000 |
| 14 Feb 2023 | 2.8100 | 2.8800 | 2.7500 | 2.8100 | 2.8100 | 18,700 |
| 13 Feb 2023 | 3.0000 | 3.0100 | 2.8400 | 2.8400 | 2.8400 | 12,700 |
| 10 Feb 2023 | 3.0500 | 3.0500 | 2.9200 | 2.9800 | 2.9800 | 9,500 |
| 09 Feb 2023 | 3.0900 | 3.1200 | 2.9400 | 3.1200 | 3.1200 | 12,800 |
| 08 Feb 2023 | 2.9500 | 3.0900 | 2.9200 | 2.9400 | 2.9400 | 14,000 |
| 07 Feb 2023 | 3.0500 | 3.1500 | 2.8900 | 3.0500 | 3.0500 | 20,700 |
| 06 Feb 2023 | 3.2900 | 3.4500 | 3.1600 | 3.2000 | 3.2000 | 28,400 |
| 03 Feb 2023 | 3.4800 | 3.5700 | 3.4100 | 3.4800 | 3.4800 | 20,400 |
| 02 Feb 2023 | 3.6700 | 3.6800 | 3.4500 | 3.4900 | 3.4900 | 18,200 |
| 01 Feb 2023 | 3.5400 | 3.6000 | 3.5300 | 3.5300 | 3.5300 | 72,600 |
| 31 Jan 2023 | 3.7400 | 3.7400 | 3.5000 | 3.5400 | 3.5400 | 37,000 |
| 30 Jan 2023 | 3.7900 | 3.8600 | 3.4400 | 3.5300 | 3.5300 | 17,900 |
| 27 Jan 2023 | 3.7700 | 3.9600 | 3.6900 | 3.9000 | 3.9000 | 22,300 |
| 26 Jan 2023 | 3.3600 | 3.7500 | 3.3600 | 3.7500 | 3.7500 | 33,400 |
| 25 Jan 2023 | 3.1400 | 3.2500 | 3.1400 | 3.2500 | 3.2500 | 5,000 |
| 24 Jan 2023 | 2.9400 | 3.1800 | 2.7400 | 3.1800 | 3.1800 | 10,900 |
| 23 Jan 2023 | 2.8700 | 2.9100 | 2.7900 | 2.9100 | 2.9100 | 6,800 |
| 20 Jan 2023 | 2.7600 | 2.8800 | 2.7600 | 2.8600 | 2.8600 | 5,700 |
| 19 Jan 2023 | 2.8000 | 2.8000 | 2.6900 | 2.6900 | 2.6900 | 21,800 |
| 18 Jan 2023 | 3.0500 | 3.0500 | 2.7800 | 2.7800 | 2.7800 | 16,100 |
| 17 Jan 2023 | 3.0000 | 3.0000 | 2.7900 | 2.8900 | 2.8900 | 25,000 |
| 13 Jan 2023 | 3.0100 | 3.0600 | 2.8300 | 2.9100 | 2.9100 | 29,900 |
| 12 Jan 2023 | 2.9800 | 3.0500 | 2.9200 | 2.9500 | 2.9500 | 17,700 |
| 11 Jan 2023 | 3.1500 | 3.1500 | 2.9200 | 2.9200 | 2.9200 | 9,900 |
| 10 Jan 2023 | 3.0500 | 3.1300 | 3.0500 | 3.1300 | 3.1300 | 4,200 |
| 09 Jan 2023 | 2.9300 | 3.1500 | 2.8900 | 3.0600 | 3.0600 | 12,100 |
| 06 Jan 2023 | 3.1000 | 3.1900 | 3.0700 | 3.1300 | 3.1300 | 48,900 |
| 05 Jan 2023 | 3.1800 | 3.3100 | 2.9800 | 3.0900 | 3.0900 | 15,000 |
| 04 Jan 2023 | 3.0200 | 3.3000 | 3.0100 | 3.3000 | 3.3000 | 14,400 |
| 03 Jan 2023 | 3.2600 | 3.2600 | 2.9500 | 3.1900 | 3.1900 | 3,700 |
| 30 Dec 2022 | 2.6200 | 3.2500 | 2.6100 | 3.1600 | 3.1600 | 40,000 |
| 29 Dec 2022 | 2.5300 | 2.8400 | 2.5300 | 2.6700 | 2.6700 | 20,200 |
| 28 Dec 2022 | 2.9100 | 2.9100 | 2.4900 | 2.5100 | 2.5100 | 76,100 |
| 27 Dec 2022 | 2.8100 | 2.9400 | 2.7600 | 2.7900 | 2.7900 | 31,000 |
| 23 Dec 2022 | 2.7600 | 3.1000 | 2.7600 | 2.8300 | 2.8300 | 29,800 |
| 22 Dec 2022 | 2.8200 | 3.0500 | 2.7200 | 2.8000 | 2.8000 | 31,400 |
| 21 Dec 2022 | 2.7800 | 3.3100 | 2.7800 | 2.9500 | 2.9500 | 31,900 |
| 20 Dec 2022 | 3.1400 | 3.2100 | 2.7000 | 2.8000 | 2.8000 | 51,500 |
| 19 Dec 2022 | 3.1500 | 3.5300 | 3.1100 | 3.2200 | 3.2200 | 25,100 |
| 16 Dec 2022 | 3.4400 | 3.5400 | 3.2400 | 3.2400 | 3.2400 | 18,300 |
| 15 Dec 2022 | 3.4400 | 3.5900 | 3.4400 | 3.4500 | 3.4500 | 17,300 |
| 14 Dec 2022 | 3.6000 | 3.6600 | 3.3900 | 3.4500 | 3.4500 | 8,800 |
| 13 Dec 2022 | 3.8400 | 4.0800 | 3.6100 | 3.7000 | 3.7000 | 23,700 |
| 12 Dec 2022 | 3.7700 | 3.8300 | 3.5100 | 3.8300 | 3.8300 | 7,600 |
| 09 Dec 2022 | 3.8100 | 3.9500 | 3.7500 | 3.7800 | 3.7800 | 16,100 |
| 08 Dec 2022 | 4.0000 | 4.0000 | 3.7800 | 3.9200 | 3.9200 | 31,500 |
| 07 Dec 2022 | 3.6800 | 4.0700 | 3.5800 | 3.9500 | 3.9500 | 41,900 |
| 06 Dec 2022 | 3.5700 | 3.7000 | 3.4900 | 3.5700 | 3.5700 | 16,100 |
| 05 Dec 2022 | 3.0200 | 3.5500 | 2.9600 | 3.5500 | 3.5500 | 62,200 |
| 02 Dec 2022 | 3.0100 | 3.0100 | 2.9600 | 2.9900 | 2.9900 | 5,400 |
| 01 Dec 2022 | 3.0000 | 3.0700 | 2.8900 | 3.0200 | 3.0200 | 17,000 |
| 30 Nov 2022 | 3.0000 | 3.0800 | 2.9000 | 3.0700 | 3.0700 | 29,900 |
| 29 Nov 2022 | 3.2400 | 3.3500 | 2.8900 | 3.0300 | 3.0300 | 68,300 |
| 28 Nov 2022 | 3.4000 | 3.4000 | 3.2400 | 3.3500 | 3.3500 | 15,800 |
| 25 Nov 2022 | 3.2800 | 3.4400 | 3.2800 | 3.4400 | 3.4400 | 2,600 |
| 23 Nov 2022 | 3.2000 | 3.3000 | 3.1600 | 3.3000 | 3.3000 | 12,900 |
| 22 Nov 2022 | 3.1700 | 3.2300 | 3.1100 | 3.1400 | 3.1400 | 12,400 |
| 21 Nov 2022 | 3.3000 | 3.3000 | 3.1300 | 3.1500 | 3.1500 | 12,500 |
| 18 Nov 2022 | 3.3900 | 3.3900 | 3.0900 | 3.1900 | 3.1900 | 15,200 |
| 17 Nov 2022 | 3.3600 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 3,100 |
| 16 Nov 2022 | 3.4500 | 3.5400 | 3.2000 | 3.3900 | 3.3900 | 14,800 |
| 15 Nov 2022 | 3.1200 | 3.6100 | 3.1200 | 3.5300 | 3.5300 | 23,100 |
| 14 Nov 2022 | 3.2800 | 3.3500 | 3.1300 | 3.1500 | 3.1500 | 32,700 |
| 11 Nov 2022 | 3.4100 | 3.6400 | 3.4100 | 3.4900 | 3.4900 | 18,900 |
| 10 Nov 2022 | 3.1600 | 3.4500 | 3.1300 | 3.4500 | 3.4500 | 13,400 |
| 09 Nov 2022 | 3.7200 | 3.7300 | 3.1200 | 3.1200 | 3.1200 | 60,700 |
| 08 Nov 2022 | 4.2000 | 4.2000 | 3.7200 | 3.7300 | 3.7300 | 50,100 |
| 07 Nov 2022 | 4.4500 | 4.4500 | 4.1000 | 4.1700 | 4.1700 | 31,200 |
| 04 Nov 2022 | 4.4700 | 4.5900 | 4.3600 | 4.4900 | 4.4900 | 37,600 |
| 03 Nov 2022 | 4.6800 | 4.7600 | 4.4600 | 4.5000 | 4.5000 | 23,600 |
| 02 Nov 2022 | 4.9900 | 4.9900 | 4.7200 | 4.7200 | 4.7200 | 7,800 |
| 01 Nov 2022 | 5.0000 | 5.1000 | 4.9200 | 4.9400 | 4.9400 | 28,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
