Intrusion Inc. (INTZ)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 31 Oct 2022 | 5.0200 | 5.1000 | 4.9400 | 4.9800 | 4.9800 | 54,300 |
| 28 Oct 2022 | 4.9200 | 5.1200 | 4.9200 | 5.1000 | 5.1000 | 22,300 |
| 27 Oct 2022 | 4.9500 | 5.0500 | 4.9500 | 5.0100 | 5.0100 | 23,400 |
| 26 Oct 2022 | 5.1200 | 5.1200 | 4.8300 | 4.9800 | 4.9800 | 22,700 |
| 25 Oct 2022 | 5.1700 | 5.1900 | 4.9600 | 5.1200 | 5.1200 | 28,800 |
| 24 Oct 2022 | 5.2900 | 5.3400 | 5.0900 | 5.1800 | 5.1800 | 43,500 |
| 21 Oct 2022 | 4.8600 | 5.1900 | 4.8300 | 5.1700 | 5.1700 | 21,500 |
| 20 Oct 2022 | 5.1600 | 5.2400 | 5.0000 | 5.0000 | 5.0000 | 10,300 |
| 19 Oct 2022 | 5.1100 | 5.2900 | 4.9400 | 5.1600 | 5.1600 | 21,300 |
| 18 Oct 2022 | 5.2600 | 5.2600 | 4.9600 | 5.2400 | 5.2400 | 32,700 |
| 17 Oct 2022 | 5.3400 | 5.3400 | 4.7800 | 5.2100 | 5.2100 | 55,500 |
| 14 Oct 2022 | 4.8600 | 5.4500 | 4.8600 | 5.1100 | 5.1100 | 56,600 |
| 13 Oct 2022 | 4.7900 | 4.9900 | 4.7600 | 4.9500 | 4.9500 | 109,400 |
| 12 Oct 2022 | 4.7100 | 4.9600 | 4.7100 | 4.8200 | 4.8200 | 17,800 |
| 11 Oct 2022 | 5.7700 | 5.7700 | 4.7000 | 4.7300 | 4.7300 | 46,500 |
| 10 Oct 2022 | 5.3000 | 5.6100 | 5.3000 | 5.5300 | 5.5300 | 27,200 |
| 07 Oct 2022 | 5.2800 | 5.4800 | 5.1600 | 5.3300 | 5.3300 | 27,700 |
| 06 Oct 2022 | 4.9100 | 5.5000 | 4.8100 | 5.4400 | 5.4400 | 43,800 |
| 05 Oct 2022 | 4.9500 | 5.1500 | 4.9000 | 4.9100 | 4.9100 | 14,600 |
| 04 Oct 2022 | 4.8400 | 5.0000 | 4.7800 | 4.9200 | 4.9200 | 17,300 |
| 03 Oct 2022 | 4.8000 | 4.8900 | 4.6800 | 4.7300 | 4.7300 | 36,500 |
| 30 Sept 2022 | 4.9100 | 5.0600 | 4.8200 | 4.8200 | 4.8200 | 29,100 |
| 29 Sept 2022 | 4.9300 | 5.0000 | 4.7200 | 4.9300 | 4.9300 | 8,800 |
| 28 Sept 2022 | 4.1600 | 4.9000 | 4.1000 | 4.8800 | 4.8800 | 48,600 |
| 27 Sept 2022 | 4.1600 | 4.3200 | 4.1300 | 4.2200 | 4.2200 | 13,500 |
| 26 Sept 2022 | 4.1500 | 4.2800 | 4.0200 | 4.1700 | 4.1700 | 11,600 |
| 23 Sept 2022 | 4.5000 | 4.5000 | 4.1900 | 4.2400 | 4.2400 | 28,300 |
| 22 Sept 2022 | 4.5800 | 4.5800 | 4.3200 | 4.5000 | 4.5000 | 14,200 |
| 21 Sept 2022 | 4.2800 | 4.4400 | 4.2600 | 4.4400 | 4.4400 | 12,400 |
| 20 Sept 2022 | 4.1600 | 4.3200 | 4.1600 | 4.2200 | 4.2200 | 13,300 |
| 19 Sept 2022 | 4.8100 | 4.8300 | 4.3100 | 4.3500 | 4.3500 | 96,400 |
| 16 Sept 2022 | 4.3000 | 5.0500 | 4.1700 | 5.0100 | 5.0100 | 294,300 |
| 15 Sept 2022 | 4.4300 | 4.4600 | 4.2900 | 4.3800 | 4.3800 | 11,700 |
| 14 Sept 2022 | 4.3800 | 4.5000 | 4.3800 | 4.3900 | 4.3900 | 50,800 |
| 13 Sept 2022 | 4.2000 | 4.6200 | 4.1700 | 4.4400 | 4.4400 | 42,200 |
| 12 Sept 2022 | 4.0300 | 4.2800 | 4.0000 | 4.1200 | 4.1200 | 65,500 |
| 09 Sept 2022 | 4.2300 | 4.4000 | 3.9500 | 4.1700 | 4.1700 | 58,200 |
| 08 Sept 2022 | 4.2200 | 4.3000 | 4.0100 | 4.2800 | 4.2800 | 20,600 |
| 07 Sept 2022 | 4.0600 | 4.2800 | 3.9400 | 4.2800 | 4.2800 | 9,600 |
| 06 Sept 2022 | 3.9300 | 4.1200 | 3.9300 | 4.0900 | 4.0900 | 12,300 |
| 02 Sept 2022 | 4.0000 | 4.0000 | 3.8400 | 4.0000 | 4.0000 | 5,900 |
| 01 Sept 2022 | 4.0000 | 4.0000 | 3.7500 | 3.8500 | 3.8500 | 22,100 |
| 31 Aug 2022 | 4.1800 | 4.2800 | 3.7200 | 4.0700 | 4.0700 | 53,100 |
| 30 Aug 2022 | 4.3100 | 4.3700 | 4.1200 | 4.2300 | 4.2300 | 17,500 |
| 29 Aug 2022 | 4.3700 | 4.3700 | 4.0600 | 4.3100 | 4.3100 | 29,100 |
| 26 Aug 2022 | 4.0900 | 4.1600 | 4.0400 | 4.1000 | 4.1000 | 28,900 |
| 25 Aug 2022 | 4.2600 | 4.3200 | 3.9500 | 3.9500 | 3.9500 | 59,000 |
| 24 Aug 2022 | 4.4500 | 4.6300 | 4.2500 | 4.3000 | 4.3000 | 48,900 |
| 23 Aug 2022 | 4.4600 | 4.7500 | 4.3000 | 4.5500 | 4.5500 | 35,200 |
| 22 Aug 2022 | 4.0000 | 4.4900 | 4.0000 | 4.4300 | 4.4300 | 22,500 |
| 19 Aug 2022 | 4.1600 | 4.1800 | 4.0100 | 4.1200 | 4.1200 | 7,100 |
| 18 Aug 2022 | 4.2400 | 4.3700 | 4.0300 | 4.1600 | 4.1600 | 76,300 |
| 17 Aug 2022 | 4.0100 | 4.2600 | 4.0100 | 4.2200 | 4.2200 | 22,000 |
| 16 Aug 2022 | 4.0300 | 4.1400 | 4.0100 | 4.1000 | 4.1000 | 64,600 |
| 15 Aug 2022 | 4.1900 | 4.1900 | 4.0300 | 4.0600 | 4.0600 | 15,600 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
