The highest closing price for Intrusion (INTZ) last month was $1.54, on March 17. It was up 25.8% for the month. The latest price is $0.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $1.10 | $1.13 | $1.01 | $1.12 | 411,399 |
March 28 2025 | $1.15 | $1.22 | $1.12 | $1.14 | 512,533 |
March 27 2025 | $1.24 | $1.24 | $1.12 | $1.14 | 448,496 |
March 26 2025 | $1.26 | $1.29 | $1.20 | $1.23 | 316,623 |
March 25 2025 | $1.21 | $1.37 | $1.16 | $1.29 | 870,252 |
March 24 2025 | $1.15 | $1.24 | $1.14 | $1.20 | 418,635 |
March 21 2025 | $1.25 | $1.27 | $1.18 | $1.19 | 327,554 |
March 20 2025 | $1.18 | $1.33 | $1.12 | $1.29 | 446,781 |
March 19 2025 | $1.16 | $1.21 | $1.05 | $1.19 | 1,041,693 |
March 18 2025 | $1.47 | $1.48 | $1.16 | $1.18 | 919,069 |
March 17 2025 | $1.11 | $1.55 | $1.11 | $1.54 | 2,208,354 |
March 14 2025 | $1.14 | $1.16 | $1.02 | $1.13 | 599,659 |
March 13 2025 | $0.96 | $1.30 | $0.94 | $1.14 | 1,145,988 |
March 12 2025 | $0.99 | $1.03 | $0.92 | $0.98 | 244,288 |
March 11 2025 | $0.94 | $1.03 | $0.87 | $0.99 | 299,456 |
March 10 2025 | $1.05 | $1.06 | $0.90 | $0.94 | 422,910 |
March 07 2025 | $0.99 | $1.19 | $0.95 | $1.06 | 721,869 |
March 06 2025 | $0.99 | $1.02 | $0.94 | $0.99 | 289,488 |
March 05 2025 | $0.96 | $1.03 | $0.90 | $0.99 | 774,628 |
March 04 2025 | $0.72 | $0.89 | $0.71 | $0.88 | 920,056 |
March 03 2025 | $0.89 | $0.90 | $0.71 | $0.78 | 1,284,497 |
Daily pricing data for Intrusion dates back to 5/21/1992, and may be incomplete.
