The highest closing price for Intrusion (INTZ) last month was $4.20, on January 3. It was down 57.1% for the month. The latest price is $1.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $1.78 | $1.83 | $1.62 | $1.73 | 1,248,124 |
January 30 2025 | $1.73 | $1.90 | $1.73 | $1.83 | 558,698 |
January 29 2025 | $1.78 | $1.87 | $1.75 | $1.79 | 607,975 |
January 28 2025 | $1.75 | $1.89 | $1.53 | $1.87 | 1,454,259 |
January 27 2025 | $1.82 | $2.01 | $1.77 | $1.77 | 1,622,610 |
January 24 2025 | $1.95 | $2.10 | $1.90 | $1.93 | 1,504,088 |
January 23 2025 | $2.15 | $2.16 | $1.93 | $1.95 | 1,998,360 |
January 22 2025 | $2.17 | $2.22 | $2.05 | $2.18 | 2,160,232 |
January 21 2025 | $2.35 | $2.43 | $2.18 | $2.24 | 2,514,417 |
January 17 2025 | $2.70 | $2.70 | $2.27 | $2.31 | 3,080,612 |
January 16 2025 | $3.01 | $3.41 | $2.41 | $2.52 | 7,594,074 |
January 15 2025 | $2.34 | $2.75 | $2.18 | $2.67 | 4,127,536 |
January 14 2025 | $2.26 | $2.62 | $1.88 | $2.15 | 5,619,251 |
January 13 2025 | $3.46 | $3.55 | $2.15 | $2.27 | 13,734,450 |
January 10 2025 | $2.25 | $3.55 | $2.01 | $2.90 | 40,649,102 |
January 08 2025 | $2.33 | $2.33 | $1.62 | $2.00 | 5,913,724 |
January 07 2025 | $2.90 | $2.94 | $2.35 | $2.61 | 5,498,814 |
January 06 2025 | $3.81 | $4.03 | $3.04 | $3.17 | 8,458,796 |
January 03 2025 | $3.89 | $5.20 | $3.75 | $4.20 | 13,830,830 |
January 02 2025 | $4.03 | $4.45 | $3.52 | $3.78 | 19,538,410 |
Daily pricing data for Intrusion dates back to 5/21/1992, and may be incomplete.
