Free Trial
→ $30 stock to buy before Starlink goes public (WATCH NOW!) (From Paradigm Press) (Ad)tc pixel Free INTZ Stock Alerts

Intrusion (INTZ) Stock Chart & Stock Price History

Intrusion logo
$0.74 -0.03 (-3.97%)
Closing price 04:00 PM Eastern
Extended Trading
$0.76 +0.02 (+2.69%)
As of 07:52 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Intrusion Stock Price Performance

The Intrusion (INTZ) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 48.60%, with a year-to-date return of -35.64%. In the past month, the stock has decreased 14.83%, reflecting recent market activity.

Five years ago, the stock traded at a split-adjusted price of $205.00, representing a 99.64% decrease over that period. At the time, it had a market cap of $180.55 million and a volume of 71,492 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-6.95%
1 Month
Performance
-14.83%
3 Month
Performance
-16.29%
Year-To-Date
Performance
-35.64%
1 Year
Performance
-48.60%
5 Year
Performance
-99.64%

INTZ Stock Chart for Tuesday, May, 5, 2026

INTZ Chart by TradingView

Intrusion Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/05/2026N/A$0.74$0.79$0.73135,196 shs$15.08 million
04/30/2026$0.77$0.80
+3.89%		$0.83$0.77112,217 shs$16.20 million
04/29/2026$0.78$0.77
-1.87%		$0.80$0.76125,891 shs$15.60 million
04/28/2026$0.81$0.78
-3.95%		$0.84$0.78101,185 shs$15.89 million
04/27/2026$0.84$0.81
-3.31%		$0.85$0.8196,983 shs$16.55 million
04/24/2026$0.80$0.84
+4.57%		$0.86$0.8286,871 shs$17.11 million
04/23/2026$0.86$0.80
-6.87%		$0.89$0.80128,038 shs$16.36 million
04/22/2026$0.84$0.86
+3.10%		$0.90$0.8680,391 shs$17.57 million
04/21/2026$0.89$0.84
-5.98%		$0.91$0.82102,961 shs$17.05 million
04/20/2026$0.91$0.89
-2.06%		$0.92$0.8862,916 shs$18.13 million
04/17/2026$0.91$0.91
-0.38%		$0.97$0.9067,989 shs$18.51 million
04/16/2026$0.94$0.91
-2.98%		$1.00$0.90101,814 shs$18.58 million
04/15/2026$0.90$0.94
+4.47%		$0.96$0.8965,985 shs$19.15 million
04/14/2026$0.80$0.90
+12.36%		$0.90$0.80205,574 shs$18.33 million
04/13/2026$0.80$0.80
-0.14%		$0.82$0.7964,127 shs$16.32 million
04/10/2026$0.83$0.80
-3.44%		$0.87$0.80187,140 shs$16.34 million
04/09/2026$0.83$0.83
+0.11%		$0.86$0.80193,129 shs$16.92 million
04/08/2026$0.81$0.83
+2.47%		$0.88$0.8179,345 shs$16.90 million
04/07/2026$0.87$0.81
-7.37%		$0.88$0.79153,854 shs$16.50 million
04/06/2026$0.87$0.87
+0.60%		$0.92$0.8760,682 shs$17.81 million
Related Companies

This page (NASDAQ:INTZ) was last updated on 5/5/2026 by MarketBeat.com Staff.
From Our Partners
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Sell 99% of Your Stocks, Do THIS Instead…
Millionaire Trader Exposes: "The Single Stock Income Plan" With over 6,000 stocks on the market to choose ...
The Oxford Club | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Elon Unveils AI Passive Income Stream for Millions of Americans
During Tesla's last earnings call, Elon Musk outlined a new AI-driven approach he says could generate $30,000-...
InvestorPlace | Sponsoredtc pixel
Invest in SpaceX Before IPO
SpaceX is already one of the most valuable private companies on Earth, and some analysts believe its valuation...
NXT Wave Research | Sponsoredtc pixel
URGENT: $2 Gold Stock With Major Discovery
A $2 gold stock is said to quietly control what may be the largest gold deposit in the world - worth nearly $1...
Paradigm Press | Sponsoredtc pixel