MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INTZ — Intrusion Inc New
NasdaqIntrusion Inc New
$0.69
-0.03(-4.03%)
- O
- 0.71
- H
- 0.74
- L
- 0.69
- V
- 36.64K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.69
Period Return-36.7%
Period High$2.64
Period Low$0.59
Avg Daily Volume557.4K
Total Trading Days365
INTZ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.71 | $0.74 | $0.69 | $0.69 | $-0.03 | -4.03% | 36,642 | $0.71 | $0.69 $0.74 |
| Oct 2, 2026 | $0.71 | $0.73 | $0.70 | $0.72 | +$0.01 | +1.24% | 73,330 | $0.71 | $0.70 $0.73 |
| Oct 1, 2026 | $0.72 | $0.72 | $0.71 | $0.71 | $-0.01 | -1.39% | 20,061 | $0.71 | $0.71 $0.72 |
| Sep 30, 2026 | $0.71 | $0.77 | $0.70 | $0.72 | $-0.01 | -1.97% | 74,771 | $0.72 | $0.70 $0.77 |
| Sep 29, 2026 | $0.66 | $0.76 | $0.66 | $0.73 | +$0.06 | +8.99% | 115,328 | $0.73 | $0.66 $0.76 |
| Sep 28, 2026 | $0.71 | $0.72 | $0.67 | $0.67 | $-0.04 | -5.15% | 81,700 | $0.70 | $0.67 $0.72 |
| Sep 25, 2026 | $0.72 | $0.75 | $0.70 | $0.71 | $-0.02 | -2.66% | 34,680 | $0.71 | $0.70 $0.75 |
| Sep 24, 2026 | $0.76 | $0.76 | $0.72 | $0.73 | $-0.03 | -3.93% | 36,209 | $0.73 | $0.72 $0.76 |
| Sep 23, 2026 | $0.76 | $0.80 | $0.72 | $0.76 | +$0.01 | +1.20% | 65,814 | $0.75 | $0.72 $0.80 |
| Sep 22, 2026 | $0.76 | $0.79 | $0.70 | $0.75 | $-0.00 | -0.05% | 147,423 | $0.75 | $0.70 $0.79 |
| Sep 21, 2026 | $0.70 | $0.80 | $0.68 | $0.75 | +$0.14 | +23.18% | 315,538 | $0.75 | $0.68 $0.80 |
| Sep 18, 2026 | $0.75 | $0.80 | $0.61 | $0.61 | $-0.15 | -19.85% | 329,809 | $0.67 | $0.61 $0.80 |
| Sep 17, 2026 | $0.74 | $0.78 | $0.73 | $0.76 | $-0.01 | -1.16% | 65,405 | $0.75 | $0.73 $0.78 |
| Sep 16, 2026 | $0.78 | $0.80 | $0.75 | $0.77 | $-0.03 | -3.85% | 42,765 | $0.78 | $0.75 $0.80 |
| Sep 15, 2026 | $0.86 | $0.86 | $0.80 | $0.80 | $-0.09 | -10.00% | 46,199 | $0.81 | $0.80 $0.86 |
| Sep 14, 2026 | $0.82 | $0.94 | $0.81 | $0.89 | +$0.04 | +5.30% | 123,602 | $0.87 | $0.81 $0.94 |
| Sep 11, 2026 | $0.80 | $0.85 | $0.79 | $0.85 | +$0.02 | +2.77% | 59,403 | $0.81 | $0.79 $0.85 |
| Sep 10, 2026 | $0.83 | $0.83 | $0.80 | $0.82 | $-0.02 | -1.89% | 61,942 | $0.81 | $0.80 $0.83 |
| Sep 9, 2026 | $0.83 | $0.85 | $0.80 | $0.84 | $-0.01 | -0.96% | 95,356 | $0.83 | $0.80 $0.85 |
| Sep 8, 2026 | $0.78 | $0.85 | $0.75 | $0.85 | +$0.07 | +8.47% | 177,697 | $0.80 | $0.75 $0.85 |
| Sep 4, 2026 | $0.81 | $0.81 | $0.76 | $0.78 | $-0.05 | -5.73% | 126,408 | $0.78 | $0.76 $0.81 |
| Sep 3, 2026 | $0.83 | $0.87 | $0.80 | $0.83 | $-0.03 | -3.23% | 218,008 | $0.82 | $0.80 $0.87 |
| Sep 2, 2026 | $0.83 | $0.88 | $0.82 | $0.86 | +$0.00 | +0.00% | 131,140 | $0.85 | $0.82 $0.88 |
| Sep 1, 2026 | $0.90 | $0.90 | $0.80 | $0.86 | $-0.05 | -5.00% | 176,735 | $0.84 | $0.80 $0.90 |
| Aug 31, 2026 | $0.78 | $0.93 | $0.75 | $0.90 | +$0.11 | +13.26% | 588,826 | $0.88 | $0.75 $0.93 |
| Aug 28, 2026 | $0.82 | $0.88 | $0.76 | $0.79 | $-0.02 | -1.90% | 836,143 | $0.81 | $0.76 $0.88 |
| Aug 27, 2026 | $0.72 | $0.85 | $0.69 | $0.81 | +$0.12 | +17.05% | 1,199,456 | $0.79 | $0.69 $0.85 |
| Aug 26, 2026 | $0.61 | $0.70 | $0.60 | $0.69 | +$0.09 | +15.33% | 223,413 | $0.66 | $0.60 $0.70 |
| Aug 25, 2026 | $0.62 | $0.65 | $0.59 | $0.60 | $-0.02 | -3.60% | 329,849 | $0.63 | $0.59 $0.65 |
| Aug 24, 2026 | $0.65 | $0.66 | $0.62 | $0.62 | $-0.02 | -2.75% | 187,640 | $0.64 | $0.62 $0.66 |