Intrusion Inc. (INTZ)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 3.7100 | 3.9400 | 3.6100 | 3.8500 | 3.8500 | 79,500 |
| 20 Jan 2022 | 3.6900 | 4.0300 | 3.6700 | 3.8100 | 3.8100 | 108,400 |
| 19 Jan 2022 | 3.4400 | 3.6900 | 3.4100 | 3.6900 | 3.6900 | 64,300 |
| 18 Jan 2022 | 3.5100 | 3.5800 | 3.3300 | 3.4000 | 3.4000 | 74,100 |
| 14 Jan 2022 | 3.6600 | 3.7400 | 3.5400 | 3.6000 | 3.6000 | 31,400 |
| 13 Jan 2022 | 3.7100 | 3.7900 | 3.6000 | 3.6400 | 3.6400 | 50,500 |
| 12 Jan 2022 | 3.8200 | 3.8600 | 3.6300 | 3.6600 | 3.6600 | 53,300 |
| 11 Jan 2022 | 3.6500 | 3.9100 | 3.5400 | 3.8400 | 3.8400 | 65,200 |
| 10 Jan 2022 | 3.3800 | 3.7000 | 3.3300 | 3.6300 | 3.6300 | 74,000 |
| 07 Jan 2022 | 3.4600 | 3.5800 | 3.3500 | 3.4000 | 3.4000 | 49,100 |
| 06 Jan 2022 | 3.4500 | 3.5400 | 3.3300 | 3.4600 | 3.4600 | 74,200 |
| 05 Jan 2022 | 3.7700 | 3.8300 | 3.4900 | 3.5100 | 3.5100 | 57,000 |
| 04 Jan 2022 | 3.8100 | 3.9000 | 3.6800 | 3.7500 | 3.7500 | 34,400 |
| 03 Jan 2022 | 3.4500 | 3.8200 | 3.4500 | 3.8100 | 3.8100 | 45,900 |
| 31 Dec 2021 | 3.5200 | 3.6500 | 3.4300 | 3.4400 | 3.4400 | 146,500 |
| 30 Dec 2021 | 3.5100 | 3.6400 | 3.4800 | 3.5800 | 3.5800 | 128,000 |
| 29 Dec 2021 | 3.5100 | 3.6100 | 3.4000 | 3.5600 | 3.5600 | 101,600 |
| 28 Dec 2021 | 3.6400 | 3.8000 | 3.5300 | 3.5300 | 3.5300 | 127,500 |
| 27 Dec 2021 | 3.8900 | 4.0000 | 3.6000 | 3.6600 | 3.6600 | 136,800 |
| 23 Dec 2021 | 3.9900 | 4.0300 | 3.7700 | 3.8900 | 3.8900 | 105,400 |
| 22 Dec 2021 | 3.9000 | 4.0900 | 3.9000 | 4.0100 | 4.0100 | 94,200 |
| 21 Dec 2021 | 4.0000 | 4.0600 | 3.8500 | 3.8500 | 3.8500 | 98,800 |
| 20 Dec 2021 | 3.9800 | 4.0600 | 3.9400 | 3.9400 | 3.9400 | 52,700 |
| 17 Dec 2021 | 4.0300 | 4.1500 | 3.9600 | 4.0100 | 4.0100 | 97,500 |
| 16 Dec 2021 | 4.0900 | 4.2000 | 3.9700 | 4.0600 | 4.0600 | 118,800 |
| 15 Dec 2021 | 4.1500 | 4.1700 | 3.8900 | 4.0500 | 4.0500 | 93,900 |
| 14 Dec 2021 | 3.9300 | 4.2000 | 3.8500 | 4.1700 | 4.1700 | 127,000 |
| 13 Dec 2021 | 3.8600 | 4.0600 | 3.8200 | 3.9700 | 3.9700 | 95,600 |
| 10 Dec 2021 | 3.9700 | 4.0700 | 3.8600 | 3.9000 | 3.9000 | 49,600 |
| 09 Dec 2021 | 4.0000 | 4.0500 | 3.7600 | 4.0300 | 4.0300 | 84,000 |
| 08 Dec 2021 | 3.6200 | 4.0600 | 3.6200 | 4.0200 | 4.0200 | 176,000 |
| 07 Dec 2021 | 3.3100 | 3.7800 | 3.3100 | 3.6800 | 3.6800 | 95,900 |
| 06 Dec 2021 | 3.4000 | 3.4600 | 3.2600 | 3.2800 | 3.2800 | 124,900 |
| 03 Dec 2021 | 3.4800 | 3.5400 | 3.2700 | 3.4100 | 3.4100 | 69,600 |
| 02 Dec 2021 | 3.4600 | 3.5600 | 3.0500 | 3.5000 | 3.5000 | 183,100 |
| 01 Dec 2021 | 3.6900 | 3.7700 | 3.4600 | 3.4600 | 3.4600 | 83,000 |
| 30 Nov 2021 | 3.9100 | 3.9500 | 3.5600 | 3.5600 | 3.5600 | 102,700 |
| 29 Nov 2021 | 3.9800 | 4.0500 | 3.7400 | 3.9700 | 3.9700 | 142,300 |
| 26 Nov 2021 | 4.0400 | 4.0600 | 3.8500 | 4.0100 | 4.0100 | 57,400 |
| 24 Nov 2021 | 3.8100 | 4.0400 | 3.7500 | 4.0400 | 4.0400 | 92,000 |
| 23 Nov 2021 | 3.7000 | 3.8700 | 3.5400 | 3.8300 | 3.8300 | 158,100 |
| 22 Nov 2021 | 3.7600 | 3.8000 | 3.5200 | 3.6500 | 3.6500 | 202,200 |
| 19 Nov 2021 | 3.7900 | 3.8900 | 3.7000 | 3.8400 | 3.8400 | 70,000 |
| 18 Nov 2021 | 3.8800 | 3.9400 | 3.6900 | 3.6900 | 3.6900 | 215,400 |
| 17 Nov 2021 | 4.0300 | 4.2200 | 3.8000 | 3.9000 | 3.9000 | 172,100 |
| 16 Nov 2021 | 4.3100 | 4.3100 | 3.8500 | 4.1100 | 4.1100 | 315,500 |
| 15 Nov 2021 | 4.3100 | 4.4500 | 4.1000 | 4.3100 | 4.3100 | 292,200 |
| 12 Nov 2021 | 4.2000 | 4.7900 | 4.0500 | 4.5000 | 4.5000 | 1,800,600 |
| 11 Nov 2021 | 3.7900 | 3.9800 | 3.6700 | 3.7800 | 3.7800 | 224,500 |
| 10 Nov 2021 | 3.6900 | 3.9100 | 3.6500 | 3.7400 | 3.7400 | 118,500 |
| 09 Nov 2021 | 3.8600 | 3.8800 | 3.6000 | 3.7500 | 3.7500 | 174,600 |
| 08 Nov 2021 | 3.8600 | 4.0500 | 3.6900 | 3.9000 | 3.9000 | 188,100 |
| 05 Nov 2021 | 4.2000 | 4.2000 | 3.8100 | 3.8500 | 3.8500 | 91,200 |
| 04 Nov 2021 | 4.4300 | 4.5100 | 3.8900 | 4.1500 | 4.1500 | 134,800 |
| 03 Nov 2021 | 4.3300 | 4.4700 | 4.1800 | 4.4700 | 4.4700 | 120,700 |
| 02 Nov 2021 | 4.0800 | 4.3800 | 3.8900 | 4.3400 | 4.3400 | 144,200 |
| 01 Nov 2021 | 3.9400 | 4.0900 | 3.8300 | 4.0300 | 4.0300 | 78,700 |
| 29 Oct 2021 | 3.8700 | 4.0800 | 3.8600 | 3.9400 | 3.9400 | 76,300 |
| 28 Oct 2021 | 3.7400 | 4.1000 | 3.7400 | 3.9400 | 3.9400 | 148,200 |
| 27 Oct 2021 | 3.7400 | 3.9600 | 3.7300 | 3.8100 | 3.8100 | 70,800 |
| 26 Oct 2021 | 3.8000 | 3.9800 | 3.7000 | 3.8100 | 3.8100 | 158,400 |
| 25 Oct 2021 | 3.6100 | 3.8200 | 3.5800 | 3.7500 | 3.7500 | 78,400 |
| 22 Oct 2021 | 3.5600 | 3.6400 | 3.5000 | 3.6300 | 3.6300 | 77,400 |
| 21 Oct 2021 | 3.7300 | 3.7800 | 3.5600 | 3.6500 | 3.6500 | 113,200 |
| 20 Oct 2021 | 3.8400 | 3.8400 | 3.6600 | 3.7700 | 3.7700 | 54,600 |
| 19 Oct 2021 | 3.9000 | 3.9000 | 3.7000 | 3.8600 | 3.8600 | 53,000 |
| 18 Oct 2021 | 3.8800 | 3.8800 | 3.6300 | 3.8700 | 3.8700 | 86,300 |
| 15 Oct 2021 | 3.7200 | 3.8700 | 3.6400 | 3.6800 | 3.6800 | 76,600 |
| 14 Oct 2021 | 3.9000 | 3.9400 | 3.6000 | 3.7200 | 3.7200 | 81,900 |
| 13 Oct 2021 | 3.6000 | 3.8300 | 3.5800 | 3.8100 | 3.8100 | 58,900 |
| 12 Oct 2021 | 3.6200 | 3.6900 | 3.5000 | 3.5300 | 3.5300 | 119,200 |
| 11 Oct 2021 | 3.7200 | 3.8200 | 3.6100 | 3.6700 | 3.6700 | 42,500 |
| 08 Oct 2021 | 3.8900 | 4.0000 | 3.7000 | 3.7200 | 3.7200 | 85,700 |
| 07 Oct 2021 | 3.9900 | 4.1000 | 3.8700 | 3.9100 | 3.9100 | 102,300 |
| 06 Oct 2021 | 3.8600 | 3.9900 | 3.8500 | 3.9300 | 3.9300 | 52,200 |
| 05 Oct 2021 | 3.7500 | 4.1500 | 3.7500 | 3.9000 | 3.9000 | 219,300 |
| 04 Oct 2021 | 3.9400 | 4.0000 | 3.6700 | 3.7000 | 3.7000 | 114,000 |
| 01 Oct 2021 | 4.0600 | 4.1000 | 3.7700 | 3.9600 | 3.9600 | 135,800 |
| 30 Sept 2021 | 3.8000 | 4.1000 | 3.6600 | 4.0600 | 4.0600 | 218,200 |
| 29 Sept 2021 | 4.0000 | 4.0800 | 3.7200 | 3.7600 | 3.7600 | 265,700 |
| 28 Sept 2021 | 4.2300 | 4.2600 | 3.9500 | 3.9900 | 3.9900 | 194,100 |
| 27 Sept 2021 | 4.4400 | 4.4400 | 4.0500 | 4.2300 | 4.2300 | 490,300 |
| 24 Sept 2021 | 4.3400 | 4.5100 | 4.2400 | 4.4700 | 4.4700 | 183,800 |
| 23 Sept 2021 | 4.0300 | 4.4100 | 4.0300 | 4.3900 | 4.3900 | 184,100 |
| 22 Sept 2021 | 4.0500 | 4.1500 | 4.0200 | 4.0800 | 4.0800 | 79,700 |
| 21 Sept 2021 | 4.0700 | 4.2500 | 4.0100 | 4.0900 | 4.0900 | 152,000 |
| 20 Sept 2021 | 4.1300 | 4.2800 | 3.9700 | 4.0400 | 4.0400 | 170,800 |
| 17 Sept 2021 | 4.1500 | 4.3100 | 4.0000 | 4.3100 | 4.3100 | 664,300 |
| 16 Sept 2021 | 4.1800 | 4.1800 | 3.9800 | 4.0400 | 4.0400 | 233,800 |
| 15 Sept 2021 | 4.0800 | 4.2400 | 4.0000 | 4.1500 | 4.1500 | 127,200 |
| 14 Sept 2021 | 4.1400 | 4.1700 | 4.0000 | 4.0500 | 4.0500 | 203,500 |
| 13 Sept 2021 | 4.2600 | 4.2600 | 3.9400 | 4.0600 | 4.0600 | 417,300 |
| 10 Sept 2021 | 4.5600 | 4.5800 | 4.2500 | 4.2600 | 4.2600 | 194,600 |
| 09 Sept 2021 | 5.0500 | 5.1000 | 4.4400 | 4.5600 | 4.5600 | 487,400 |
| 08 Sept 2021 | 4.4400 | 5.0800 | 4.3600 | 5.0200 | 5.0200 | 1,753,300 |
| 07 Sept 2021 | 4.5000 | 4.5000 | 4.3000 | 4.4700 | 4.4700 | 81,300 |
| 03 Sept 2021 | 4.5100 | 4.5800 | 4.4000 | 4.4700 | 4.4700 | 108,500 |
| 02 Sept 2021 | 4.4100 | 4.7000 | 4.3600 | 4.5500 | 4.5500 | 192,500 |
| 01 Sept 2021 | 4.4500 | 4.6900 | 4.4300 | 4.4600 | 4.4600 | 149,400 |
| 31 Aug 2021 | 4.3600 | 4.5500 | 4.3400 | 4.5000 | 4.5000 | 152,000 |
| *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.
