Is Intrusion Inc. (INTZ) a Buy, Sell, or Hold?
NASDAQ : INTZ
Intrusion Inc. — Stock Chart
$0.77 USD
-$0.02 (-2.53%)
- Volume
- 252.63K
- Average Volume
- 2.02M
- Market Capitalization
- $17.52M
- P/E Ratio
- -1.48
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $2.27
- Year Low
- $0.66
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.69
INTZ Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-31 | $0.78 | $0.77 | -1.29% | 252.63K |
| 2026-07-30 | $0.73 | $0.79 | 7.56% | 288.13K |
| 2026-07-29 | $0.78 | $0.76 | -2.31% | 161.42K |
| 2026-07-28 | $0.74 | $0.78 | 5.46% | 270.34K |
| 2026-07-27 | $0.75 | $0.75 | -0.01% | 369.4K |
| 2026-07-24 | $0.77 | $0.75 | -2.58% | 226.22K |
| 2026-07-23 | $0.82 | $0.75 | -7.99% | 165.7K |
| 2026-07-22 | $0.86 | $0.81 | -5.29% | 317.13K |
| 2026-07-21 | $0.87 | $0.86 | -1.67% | 148.06K |
| 2026-07-20 | $0.91 | $0.92 | 0.77% | 151.53K |
| 2026-07-17 | $0.91 | $0.92 | 0.84% | 291.9K |
| 2026-07-16 | $0.91 | $0.91 | 0.21% | 130.8K |
| 2026-07-15 | $0.91 | $0.91 | -0.94% | 382.1K |
| 2026-07-14 | $0.98 | $0.93 | -5.28% | 458.41K |
| 2026-07-13 | $0.94 | $1.02 | 8.63% | 1.31M |
| 2026-07-10 | $0.87 | $0.94 | 7.59% | 586.3K |
| 2026-07-09 | $0.90 | $0.87 | -3.53% | 621.3K |
| 2026-07-08 | $0.87 | $0.90 | 4.05% | 736.6K |
| 2026-07-07 | $0.80 | $0.87 | 8.98% | 1.05M |
| 2026-07-06 | $0.77 | $0.81 | 5.85% | 565.52K |
| 2026-07-02 | $0.76 | $0.80 | 4.66% | 1.46M |
| 2026-07-01 | $0.90 | $0.82 | -9.21% | 4.12M |
| 2026-06-30 | $0.92 | $0.93 | 0.44% | 106.06M |
| 2026-06-29 | $0.68 | $0.68 | -0.31% | 37204 |
| 2026-06-26 | $0.68 | $0.66 | -2.93% | 74400 |
| 2026-06-25 | $0.69 | $0.69 | 0.23% | 161.6K |
| 2026-06-24 | $0.71 | $0.68 | -3.88% | 153.1K |
| 2026-06-23 | $0.71 | $0.71 | 0.00% | 66600 |
| 2026-06-22 | $0.72 | $0.71 | -1.24% | 91800 |
| 2026-06-18 | $0.82 | $0.70 | -14.07% | 287.9K |
| 2026-06-17 | $0.77 | $0.81 | 5.21% | 70228 |
| 2026-06-16 | $0.82 | $0.76 | -7.04% | 152.64K |
| 2026-06-15 | $0.80 | $0.84 | 5.00% | 209.41K |
| 2026-06-12 | $0.71 | $0.75 | 5.63% | 158.6K |
| 2026-06-11 | $0.73 | $0.73 | 0.15% | 50500 |
| 2026-06-10 | $0.69 | $0.73 | 5.58% | 136.48K |
| 2026-06-09 | $0.73 | $0.69 | -4.96% | 153.3K |
| 2026-06-08 | $0.77 | $0.73 | -5.17% | 84106 |
| 2026-06-05 | $0.78 | $0.77 | -1.28% | 242.53K |
| 2026-06-04 | $0.77 | $0.79 | 3.08% | 100.2K |
| 2026-06-03 | $0.84 | $0.79 | -6.73% | 163.2K |
| 2026-06-02 | $0.79 | $0.84 | 6.99% | 460.9K |
| 2026-06-01 | $0.81 | $0.78 | -4.27% | 154.7K |
| 2026-05-29 | $0.80 | $0.83 | 3.62% | 117.72K |
| 2026-05-28 | $0.79 | $0.81 | 2.68% | 81655 |
| 2026-05-27 | $0.84 | $0.79 | -5.95% | 79779 |
| 2026-05-26 | $0.82 | $0.85 | 3.26% | 55244 |
| 2026-05-22 | $0.79 | $0.81 | 2.30% | 98418 |
| 2026-05-21 | $0.74 | $0.79 | 7.24% | 240.02K |
| 2026-05-20 | $0.72 | $0.74 | 3.34% | 45300 |
| 2026-05-19 | $0.70 | $0.73 | 3.59% | 109.61K |
| 2026-05-18 | $0.74 | $0.72 | -2.83% | 112K |
| 2026-05-15 | $0.72 | $0.74 | 2.72% | 127.25K |
| 2026-05-14 | $0.75 | $0.78 | 3.76% | 293.45K |
| 2026-05-13 | $0.73 | $0.76 | 4.09% | 310.91K |
| 2026-05-12 | $0.75 | $0.74 | -1.30% | 43525 |
| 2026-05-11 | $0.77 | $0.75 | -2.22% | 101.37K |
| 2026-05-08 | $0.81 | $0.77 | -5.37% | 68672 |
| 2026-05-07 | $0.79 | $0.80 | 1.32% | 104.22K |
| 2026-05-06 | $0.77 | $0.79 | 2.74% | 123.65K |
| 2026-05-05 | $0.76 | $0.74 | -2.75% | 135.31K |
| 2026-05-04 | $0.79 | $0.77 | -2.46% | 152.2K |
| 2026-05-01 | $0.81 | $0.79 | -2.96% | 43400 |
| 2026-04-30 | $0.77 | $0.80 | 3.29% | 112.9K |
| 2026-04-29 | $0.79 | $0.77 | -3.09% | 126.01K |
| 2026-04-28 | $0.81 | $0.78 | -4.13% | 102K |
| 2026-04-27 | $0.82 | $0.81 | -1.34% | 97439 |
| 2026-04-24 | $0.84 | $0.84 | 0.01% | 87600 |
| 2026-04-23 | $0.87 | $0.80 | -7.66% | 128.34K |
| 2026-04-22 | $0.88 | $0.86 | -1.41% | 80525 |
| 2026-04-21 | $0.91 | $0.84 | -8.00% | 105.5K |
| 2026-04-20 | $0.91 | $0.89 | -2.20% | 63516 |
| 2026-04-17 | $0.94 | $0.91 | -3.33% | 68093 |
| 2026-04-16 | $0.99 | $0.91 | -7.86% | 101.85K |
| 2026-04-15 | $0.90 | $0.94 | 4.47% | 72400 |
| 2026-04-14 | $0.84 | $0.90 | 7.14% | 205.61K |
| 2026-04-13 | $0.82 | $0.80 | -2.31% | 67033 |
| 2026-04-10 | $0.82 | $0.80 | -1.78% | 187.26K |
| 2026-04-09 | $0.81 | $0.83 | 2.56% | 193.23K |
| 2026-04-08 | $0.88 | $0.83 | -5.69% | 79400 |
| 2026-04-07 | $0.88 | $0.81 | -7.98% | 154.95K |
| 2026-04-06 | $0.90 | $0.87 | -2.87% | 60807 |
| 2026-04-02 | $0.82 | $0.87 | 5.99% | 112.7K |
| 2026-04-01 | $0.83 | $0.83 | 0.59% | 68269 |
| 2026-03-31 | $0.82 | $0.82 | 0.07% | 90406 |
| 2026-03-30 | $0.86 | $0.83 | -3.66% | 247.4K |
| 2026-03-27 | $0.85 | $0.88 | 3.47% | 104.91K |
| 2026-03-26 | $0.97 | $0.83 | -14.23% | 244.1K |
| 2026-03-25 | $0.91 | $0.98 | 7.81% | 297.3K |
| 2026-03-24 | $1.14 | $1.04 | -8.77% | 223.2K |