Free Trial

Intrusion (INTZ) Stock Chart & Stock Price History

Intrusion logo
$0.69 +0.01 (+1.47%)
(As of 11/8/2024 ET)

Intrusion Stock Price Performance

5 Day
Performance
-6.77%
1 Month
Performance
-22.30%
3 Month
Performance
-38.39%
6 Month
Performance
-55.19%
Year-To-Date
Performance
-86.36%
1 Year
Performance
-91.73%
Receive INTZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intrusion and its competitors with MarketBeat's FREE daily newsletter

INTZ Stock Chart for Saturday, November, 9, 2024

Intrusion Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/07/2024$0.67$0.68
+2.22%
$0.69$0.6636,526 shs$4.55 million
11/06/2024$0.69$0.67
-3.46%
$0.69$0.6682,150 shs$4.45 million
11/05/2024$0.72$0.69
-3.85%
$0.73$0.6941,690 shs$4.61 million
11/04/2024$0.74$0.72
-2.47%
$0.77$0.7154,057 shs$4.79 million
11/01/2024$0.78$0.74
-4.54%
$0.77$0.7324,932 shs$4.91 million
10/31/2024$0.78$0.78
-1.07%
$0.80$0.7617,920 shs$5.15 million
10/30/2024$0.79$0.78
-0.78%
$0.80$0.7626,597 shs$5.21 million
10/29/2024$0.79$0.79
-0.33%
$0.80$0.7636,814 shs$5.25 million
10/28/2024$0.74$0.79
+7.12%
$0.80$0.7499,755 shs$5.26 million
10/25/2024$0.72$0.73
+1.37%
$0.75$0.7188,294 shs$4.87 million
10/24/2024$0.74$0.72
-2.54%
$0.74$0.71107,985 shs$4.81 million
10/23/2024$0.79$0.74
-5.74%
$0.82$0.69258,432 shs$4.93 million
10/22/2024$0.80$0.79
-1.51%
$0.82$0.76145,734 shs$3.86 million
10/21/2024$0.74$0.80
+8.39%
$0.86$0.77341,876 shs$5.31 million
10/18/2024$0.67$0.74
+10.99%
$0.74$0.67428,803 shs$3.62 million
10/17/2024$0.69$0.67
-3.62%
$0.70$0.65134,552 shs$3.26 million
10/16/2024$0.70$0.69
-1.41%
$0.71$0.69120,060 shs$3.38 million
10/15/2024$0.79$0.70
-11.29%
$0.79$0.69144,240 shs$3.43 million
10/14/2024$0.81$0.79
-2.78%
$0.85$0.7790,771 shs$3.87 million
10/11/2024$0.84$0.81
-3.36%
$0.86$0.80163,236 shs$5.39 million
10/10/2024$0.92$0.84
-8.85%
$0.90$0.8390,771 shs$4.12 million
10/09/2024$0.89$0.92
+3.75%
$0.93$0.8977,800 shs$6.12 million
10/08/2024$0.88$0.89
+0.90%
$0.90$0.8680,898 shs$5.90 million
10/07/2024$0.87$0.88
+1.17%
$0.88$0.85113,476 shs$5.84 million
10/04/2024$0.87$0.87$0.88$0.8641,098 shs$4.27 million
10/03/2024$0.86$0.87
+1.47%
$0.87$0.83105,487 shs$4.27 million
10/02/2024$0.86$0.86
-0.29%
$0.86$0.8321,039 shs$4.22 million
10/01/2024$0.86$0.86
-0.01%
$0.87$0.8362,871 shs$4.22 million
09/30/2024$0.86$0.86
+0.13%
$0.87$0.84132,635 shs$4.22 million
09/27/2024$0.84$0.86
+2.86%
$0.86$0.68440,267 shs$5.70 million
09/26/2024$0.79$0.84
+5.07%
$0.85$0.801.12 million shs$5.54 million
09/25/2024$0.83$0.79
-3.67%
$0.82$0.7676,263 shs$5.28 million
09/24/2024$0.81$0.83
+1.73%
$0.83$0.77113,132 shs$4.05 million
09/23/2024$0.83$0.81
-2.29%
$0.85$0.8043,185 shs$3.98 million
09/20/2024$0.85$0.83
-2.24%
$0.86$0.8165,661 shs$4.07 million
09/19/2024$0.92$0.85
-7.21%
$0.92$0.82124,248 shs$4.16 million
09/18/2024$0.95$0.92
-3.77%
$0.98$0.9178,720 shs$4.49 million
09/17/2024$0.99$0.95
-4.15%
$1.03$0.9574,594 shs$4.66 million
09/16/2024$1.05$0.99
-5.52%
$1.06$0.91219,002 shs$4.87 million
09/13/2024$1.05$1.05$1.06$1.0462,614 shs$6.97 million
The secret supplier behind NVIDIA, Tesla and Microsoft (Ad)

The Biggest AI firms in the world...Tesla... Microsoft... NVIDIA... Are all relying on a little-known supplier, which provides a crucial building block for AI.

09/12/2024$1.04$1.05
+0.96%
$1.07$1.0481,938 shs$5.15 million
09/11/2024$1.03$1.04
+0.97%
$1.05$1.0348,075 shs$5.10 million
09/10/2024$1.03$1.03$1.05$1.0251,784 shs$5.05 million
09/09/2024$1.04$1.03
-0.96%
$1.06$1.0249,827 shs$6.84 million
09/06/2024$1.10$1.04
-5.45%
$1.17$1.0388,670 shs$5.10 million
09/05/2024$1.12$1.10
-1.79%
$1.12$1.1032,670 shs$5.39 million
09/04/2024$1.11$1.12
+0.90%
$1.13$1.1195,618 shs$7.44 million
09/03/2024$1.23$1.11
-9.76%
$1.21$1.1149,090 shs$7.37 million
09/02/2024$1.23$1.23$1.30$1.15100,000 shs$8.17 million
08/30/2024$1.27$1.23
-3.15%
$1.30$1.15100,043 shs$6.03 million
08/29/2024$1.27$1.27$1.27$1.2626,278 shs$6.23 million
08/28/2024$1.36$1.27
-6.62%
$1.38$1.2763,221 shs$6.23 million
08/27/2024$1.34$1.36
+1.50%
$1.39$1.3590,799 shs$6.67 million
08/26/2024$1.32$1.34
+1.52%
$1.35$1.3150,920 shs$6.57 million
08/23/2024$1.31$1.32
+0.77%
$1.33$1.2958,937 shs$6.47 million
08/22/2024$1.29$1.31
+1.54%
$1.32$1.2766,849 shs$6.42 million
08/21/2024$1.29$1.29$1.30$1.2733,345 shs$7.79 million
08/20/2024$1.30$1.29
-0.77%
$1.29$1.2620,861 shs$7.79 million
08/19/2024$1.33$1.30
-2.26%
$1.34$1.2824,879 shs$7.85 million
08/16/2024$1.31$1.33
+1.92%
$1.37$1.2681,444 shs$6.52 million
08/15/2024$1.43$1.31
-8.74%
$1.43$1.2767,269 shs$6.40 million
08/14/2024$1.20$1.43
+19.17%
$1.43$1.16330,598 shs$7.01 million
08/13/2024$1.14$1.20
+5.26%
$1.27$1.1482,039 shs$5.89 million
08/12/2024$1.13$1.14
+0.88%
$1.16$1.1380,997 shs$5.59 million
08/09/2024$1.12$1.13
+0.89%
$1.13$1.1034,809 shs$5.54 million
08/08/2024$1.12$1.12$1.13$1.0861,587 shs$5.49 million
08/07/2024$1.13$1.12
-0.88%
$1.16$1.1022,485 shs$5.49 million


This page (NASDAQ:INTZ) was last updated on 11/9/2024 by MarketBeat.com Staff
From Our Partners