Intrusion Inc. - Common Stock (INTZ)

Last Price0.9455

Change+0.2650 (38.94%)

NASDAQ· Last Trade: Jun 30th, 2:40 PM EDT

Historical Prices For Intrusion Inc. - Common Stock (INTZ)

Date Range:

2026-03-30 - 2026-06-30

Date	Open	High	Low	Close	Volume	Adjusted Close
6/29/2026	0.68	0.70	0.67	0.68	37,206	0.68
6/26/2026	0.68	0.71	0.66	0.66	74,367	0.66
6/25/2026	0.69	0.73	0.68	0.69	161,565	0.69
6/24/2026	0.71	0.72	0.68	0.68	153,093	0.68
6/23/2026	0.71	0.73	0.70	0.71	65,489	0.71
6/22/2026	0.72	0.74	0.71	0.71	91,793	0.71
6/18/2026	0.82	0.82	0.70	0.70	287,864	0.70
6/17/2026	0.77	0.83	0.77	0.81	70,188	0.81
6/16/2026	0.82	0.82	0.76	0.76	152,644	0.76
6/15/2026	0.80	0.87	0.80	0.84	209,410	0.84
6/12/2026	0.71	0.81	0.71	0.75	158,574	0.75
6/11/2026	0.73	0.75	0.71	0.73	50,493	0.73
6/10/2026	0.69	0.75	0.68	0.73	136,485	0.73
6/09/2026	0.73	0.77	0.69	0.69	149,969	0.69
6/08/2026	0.77	0.78	0.72	0.73	84,106	0.73
6/05/2026	0.78	0.78	0.72	0.77	242,526	0.77
6/04/2026	0.77	0.81	0.76	0.79	98,149	0.79
6/03/2026	0.84	0.84	0.76	0.79	163,196	0.79
6/02/2026	0.79	0.90	0.78	0.84	459,786	0.84
6/01/2026	0.81	0.83	0.76	0.78	153,636	0.78
5/29/2026	0.81	0.83	0.79	0.83	117,718	0.83
5/28/2026	0.79	0.83	0.78	0.81	81,160	0.81
5/27/2026	0.84	0.85	0.79	0.79	76,283	0.79
5/26/2026	0.82	0.85	0.81	0.85	55,245	0.85
5/22/2026	0.79	0.82	0.75	0.81	98,419	0.81
5/21/2026	0.74	0.80	0.73	0.79	239,020	0.79
5/20/2026	0.73	0.76	0.72	0.74	45,253	0.74
5/19/2026	0.70	0.75	0.69	0.73	109,614	0.73
5/18/2026	0.74	0.74	0.72	0.72	111,992	0.72
5/15/2026	0.72	0.74	0.71	0.74	127,246	0.74
5/14/2026	0.75	0.80	0.74	0.78	291,834	0.78
5/13/2026	0.73	0.77	0.73	0.76	310,887	0.76
5/12/2026	0.75	0.77	0.74	0.74	43,381	0.74
5/11/2026	0.77	0.79	0.74	0.75	101,305	0.75
5/08/2026	0.81	0.81	0.77	0.77	68,672	0.77
5/07/2026	0.79	0.83	0.78	0.80	104,224	0.80
5/06/2026	0.77	0.80	0.74	0.79	119,749	0.79
5/05/2026	0.76	0.79	0.73	0.74	135,203	0.74
5/04/2026	0.79	0.81	0.73	0.77	152,192	0.77
5/01/2026	0.81	0.82	0.79	0.79	43,369	0.79
4/30/2026	0.77	0.83	0.77	0.80	112,769	0.80
4/29/2026	0.79	0.80	0.76	0.77	126,015	0.77
4/28/2026	0.81	0.84	0.78	0.78	101,963	0.78
4/27/2026	0.82	0.85	0.81	0.81	97,440	0.81
4/24/2026	0.84	0.86	0.82	0.84	87,573	0.84
4/23/2026	0.87	0.89	0.80	0.80	128,339	0.80
4/22/2026	0.88	0.90	0.86	0.86	80,426	0.86
4/21/2026	0.91	0.91	0.82	0.84	104,975	0.84
4/20/2026	0.91	0.92	0.88	0.89	62,916	0.89
4/17/2026	0.94	0.97	0.90	0.91	68,094	0.91
4/16/2026	0.99	1.00	0.90	0.91	101,815	0.91
4/15/2026	0.90	0.96	0.89	0.94	69,536	0.94
4/14/2026	0.84	0.90	0.80	0.90	205,608	0.90
4/13/2026	0.82	0.82	0.79	0.80	64,163	0.80
4/10/2026	0.82	0.87	0.80	0.80	187,264	0.80
4/09/2026	0.81	0.86	0.80	0.83	193,230	0.83
4/08/2026	0.88	0.88	0.81	0.82	79,350	0.82
4/07/2026	0.88	0.88	0.79	0.81	154,933	0.81
4/06/2026	0.90	0.92	0.87	0.87	60,807	0.87
4/02/2026	0.82	0.92	0.82	0.87	112,676	0.87
4/01/2026	0.83	0.84	0.81	0.83	68,245	0.83
3/31/2026	0.82	0.87	0.82	0.82	90,407	0.82
3/30/2026	0.86	0.88	0.76	0.83	247,389	0.83