INTZ
INTRUSION (INTZ)
NASDAQ
$0.71$0.00 (0.00%)
Price as of Jun 23, 2026 7:37 PM EDT
  • $14.5M
    Market Cap
  • -68.72%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -12.35%
    Low Price$0.69
    High Price$0.85
  • 3 Months
    -37.17%
    Low Price$0.69
    High Price$0.94
  • 1 Year
    -68.72%
    Low Price$0.69
    High Price$2.57
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
0.71
0.73
0.70
0.71
-0.15%
66,588
06/22/2026
0.72
0.74
0.71
0.71
+1.27%
91,794
06/18/2026
0.82
0.82
0.70
0.70
-13.32%
287,863
06/17/2026
0.77
0.83
0.77
0.81
+6.27%
70,228
06/16/2026
0.82
0.82
0.76
0.76
-9.25%
152,642
06/15/2026
0.80
0.87
0.80
0.84
+12.00%
209,409
06/12/2026
0.71
0.81
0.71
0.75
+2.57%
158,574
06/11/2026
0.73
0.75
0.71
0.73
+0.14%
50,493
06/10/2026
0.69
0.75
0.68
0.73
+5.22%
136,483
06/09/2026
0.73
0.77
0.69
0.69
-4.96%
153,272
06/08/2026
0.77
0.78
0.72
0.73
-5.17%
84,106
06/05/2026
0.78
0.78
0.72
0.77
-2.99%
242,526
06/04/2026
0.77
0.81
0.76
0.79
+0.72%
100,153
06/03/2026
0.84
0.85
0.76
0.79
-6.73%
163,205
06/02/2026
0.79
0.90
0.78
0.84
+8.96%
460,879
06/01/2026
0.81
0.83
0.76
0.78
-6.58%
154,666
05/29/2026
0.80
0.83
0.79
0.83
+2.33%
117,718
05/28/2026
0.79
0.83
0.78
0.81
+2.66%
81,655
05/27/2026
0.84
0.85
0.79
0.79
-6.66%
79,779
05/26/2026
0.82
0.86
0.81
0.85
+4.51%
55,244
05/22/2026
0.79
0.82
0.75
0.81
+2.27%
98,418
05/21/2026
0.74
0.80
0.73
0.79
+7.17%
233,781
05/20/2026
0.72
0.76
0.72
0.74
+1.92%
45,252
05/19/2026
0.70
0.75
0.69
0.73
+0.69%
109,614
05/18/2026
0.74
0.74
0.72
0.72
-2.64%
111,997
05/15/2026
0.72
0.74
0.71
0.74
-4.96%
127,246
05/14/2026
0.75
0.80
0.74
0.78
+1.99%
293,447
05/14/2026
-$0.18 Earnings
05/13/2026
0.73
0.78
0.73
0.76
+2.68%
310,908
05/12/2026
0.75
0.77
0.74
0.74
-1.30%
43,525
05/11/2026
0.77
0.80
0.74
0.75
-2.26%
101,374
05/08/2026
0.81
0.81
0.77
0.77
-3.75%
68,672
05/07/2026
0.79
0.83
0.78
0.80
+1.29%
104,224
05/06/2026
0.77
0.80
0.74
0.79
+6.76%
123,646
05/05/2026
0.76
0.79
0.73
0.74
-3.97%
135,314
05/04/2026
0.79
0.81
0.73
0.77
-2.38%
152,192
05/01/2026
0.81
0.82
0.79
0.79
-0.74%
43,369
04/30/2026
0.77
0.83
0.77
0.80
+3.89%
112,852
04/29/2026
0.79
0.80
0.76
0.77
-1.87%
126,014
04/28/2026
0.81
0.84
0.78
0.78
-3.95%
101,963
04/27/2026
0.82
0.85
0.81
0.81
-3.31%
97,140
04/24/2026
0.84
0.86
0.82
0.84
+4.57%
87,572
04/23/2026
0.87
0.89
0.80
0.80
-6.87%
128,338
04/22/2026
0.88
0.90
0.86
0.86
+3.10%
80,525
04/21/2026
0.91
0.91
0.82
0.84
-5.98%
105,479
04/20/2026
0.91
0.92
0.88
0.89
-2.06%
63,516
04/17/2026
0.94
0.97
0.90
0.91
-0.38%
68,093
04/16/2026
0.99
1.00
0.90
0.91
-2.98%
101,847
04/15/2026
0.90
0.96
0.89
0.94
+4.47%
72,364
04/14/2026
0.84
0.90
0.80
0.90
+12.36%
205,607
04/13/2026
0.82
0.82
0.79
0.80
-0.14%
67,033
04/10/2026
0.82
0.87
0.80
0.80
-3.44%
187,264
04/09/2026
0.81
0.86
0.80
0.83
+0.11%
193,229
04/08/2026
0.88
0.88
0.81
0.83
+2.47%
79,350
04/07/2026
0.88
0.88
0.79
0.81
-7.37%
154,949
04/06/2026
0.90
0.92
0.87
0.87
+0.60%
60,807
04/02/2026
0.82
0.92
0.82
0.87
+4.13%
112,675
04/01/2026
0.83
0.84
0.81
0.83
+1.69%
68,269
03/31/2026
0.82
0.87
0.82
0.82
-1.26%
90,406
03/30/2026
0.86
0.88
0.76
0.83
-5.50%
247,388
03/27/2026
0.85
0.89
0.83
0.88
+5.71%
104,910
03/26/2026
0.97
1.00
0.82
0.83
-15.20%
244,098
03/25/2026
0.91
1.06
0.86
0.98
-5.66%
297,298
03/24/2026
1.14
1.14
1.04
1.04
-7.96%
223,159
03/24/2026
-$0.14 Earnings
03/23/2026
1.19
1.19
1.12
1.13
-3.42%
80,776
03/20/2026
1.20
1.21
1.10
1.17
-4.10%
335,051
03/19/2026
1.05
1.32
1.03
1.22
+15.09%
420,056
03/18/2026
1.08
1.14
1.06
1.06
-1.85%
61,256
03/17/2026
1.20
1.20
1.07
1.08
-9.24%
114,440
03/16/2026
1.08
1.20
1.06
1.19
+12.26%
182,376
03/13/2026
1.07
1.13
1.03
1.06
-0.93%
122,743
03/12/2026
1.18
1.18
1.06
1.07
-7.76%
149,323
03/11/2026
1.19
1.21
1.11
1.16
-1.69%
131,278
03/10/2026
1.07
1.19
1.06
1.18
+8.26%
176,382
03/09/2026
1.05
1.09
1.04
1.09
+2.83%
74,691
03/06/2026
1.02
1.09
1.02
1.06
+0.95%
114,398
03/05/2026
1.08
1.08
1.02
1.05
-0.94%
105,783
03/04/2026
1.04
1.06
1.01
1.06
+3.92%
81,783
03/03/2026
1.07
1.07
0.99
1.02
-4.67%
144,844
03/02/2026
1.04
1.12
1.04
1.07
-1.83%
108,012
02/27/2026
1.14
1.19
1.01
1.09
-2.68%
262,437
02/26/2026
0.90
1.13
0.90
1.12
+24.46%
350,745
02/25/2026
0.92
0.92
0.87
0.90
+0.10%
91,150
02/24/2026
0.80
0.91
0.80
0.90
+15.82%
130,030
02/23/2026
0.85
0.85
0.75
0.78
-8.09%
160,636
02/20/2026
0.91
0.91
0.82
0.84
-5.64%
108,613
02/19/2026
0.89
0.93
0.87
0.90
+0.37%
69,289
02/18/2026
0.89
0.99
0.85
0.89
-1.39%
135,140
02/17/2026
0.94
0.95
0.90
0.90
-3.61%
79,459
02/13/2026
0.96
1.02
0.91
0.94
-1.81%
113,887
02/12/2026
1.00
1.00
0.90
0.96
-3.28%
168,697
02/11/2026
1.04
1.04
0.95
0.99
-1.21%
95,815
02/10/2026
1.05
1.12
1.00
1.00
-3.85%
196,267
02/09/2026
1.00
1.07
0.92
1.04
+13.04%
224,843
02/06/2026
0.90
0.95
0.87
0.92
+4.06%
140,559
02/05/2026
0.88
0.92
0.86
0.88
-9.31%
282,861
02/04/2026
1.01
1.02
0.94
0.97
-2.50%
121,602
02/03/2026
1.04
1.05
0.90
1.00
-3.86%
194,781
02/02/2026
1.06
1.06
1.02
1.04
0.00%
46,403