Intrusion Inc. - Common Stock (INTZ)

Historical Prices For Intrusion Inc. - Common Stock (INTZ)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	1.10	1.12	1.00	1.00	264,538	1.00
4/02/2025	1.05	1.18	1.05	1.15	192,638	1.15
4/01/2025	1.13	1.13	1.03	1.10	306,994	1.10
3/31/2025	1.10	1.13	1.01	1.12	411,392	1.12
3/28/2025	1.15	1.22	1.12	1.14	512,533	1.14
3/27/2025	1.24	1.24	1.12	1.14	448,495	1.14
3/26/2025	1.26	1.29	1.20	1.23	316,046	1.23
3/25/2025	1.21	1.37	1.16	1.29	870,251	1.29
3/24/2025	1.15	1.24	1.14	1.20	418,634	1.20
3/21/2025	1.25	1.27	1.18	1.19	327,554	1.19
3/20/2025	1.18	1.32	1.12	1.29	446,239	1.29
3/19/2025	1.16	1.21	1.05	1.19	1,039,067	1.19
3/18/2025	1.47	1.48	1.16	1.18	918,694	1.18
3/17/2025	1.11	1.55	1.11	1.54	2,207,533	1.54
3/14/2025	1.14	1.16	1.02	1.13	599,659	1.13
3/13/2025	0.96	1.30	0.94	1.14	1,145,966	1.14
3/12/2025	0.99	1.03	0.92	0.98	244,288	0.98
3/11/2025	0.94	1.03	0.87	0.99	298,446	0.99
3/10/2025	1.05	1.06	0.90	0.94	422,664	0.94
3/07/2025	0.99	1.19	0.95	1.06	721,869	1.06
3/06/2025	0.99	1.02	0.94	0.99	287,356	0.99
3/05/2025	0.96	1.03	0.90	0.99	773,619	0.99
3/04/2025	0.72	0.89	0.71	0.88	918,987	0.88
3/03/2025	0.89	0.90	0.71	0.78	1,277,426	0.78
2/28/2025	1.04	1.05	0.83	0.85	1,345,435	0.85
2/27/2025	1.20	1.21	1.07	1.08	671,646	1.08
2/26/2025	1.08	1.25	1.08	1.19	654,142	1.19
2/25/2025	1.15	1.19	1.03	1.07	483,664	1.07
2/24/2025	1.22	1.22	1.12	1.18	591,719	1.18
2/21/2025	1.30	1.34	1.21	1.23	594,855	1.23
2/20/2025	1.39	1.40	1.26	1.30	718,712	1.30
2/19/2025	1.51	1.53	1.36	1.39	754,939	1.39
2/18/2025	1.68	1.68	1.47	1.51	1,100,396	1.51
2/14/2025	1.75	1.75	1.66	1.66	549,924	1.66
2/13/2025	1.67	1.78	1.65	1.70	484,433	1.70
2/12/2025	1.62	1.79	1.62	1.75	356,924	1.75
2/11/2025	1.83	1.86	1.65	1.68	704,418	1.68
2/10/2025	1.86	1.86	1.73	1.83	638,490	1.83
2/07/2025	1.93	2.04	1.76	1.82	1,435,342	1.82
2/06/2025	1.81	2.02	1.73	1.88	1,540,562	1.88
2/05/2025	1.59	1.78	1.52	1.72	1,068,524	1.72
2/04/2025	1.70	1.70	1.56	1.59	577,202	1.59
2/03/2025	1.54	1.76	1.50	1.69	844,704	1.69
1/31/2025	1.78	1.83	1.62	1.73	1,248,124	1.73
1/30/2025	1.73	1.90	1.73	1.83	550,960	1.83
1/29/2025	1.78	1.87	1.75	1.79	601,541	1.79
1/28/2025	1.75	1.89	1.53	1.87	1,447,015	1.87
1/27/2025	1.82	2.01	1.76	1.77	1,620,683	1.77
1/24/2025	1.95	2.10	1.90	1.93	1,504,088	1.93
1/23/2025	2.15	2.16	1.93	1.95	1,989,471	1.95
1/22/2025	2.17	2.22	2.05	2.18	2,157,561	2.18
1/21/2025	2.35	2.42	2.18	2.24	2,506,532	2.24
1/17/2025	2.70	2.70	2.27	2.31	3,080,612	2.31
1/16/2025	3.01	3.41	2.41	2.52	7,552,598	2.52
1/15/2025	2.34	2.75	2.18	2.67	4,091,833	2.67
1/14/2025	2.26	2.62	1.88	2.15	5,594,727	2.15
1/13/2025	3.46	3.55	2.15	2.27	13,679,271	2.27
1/10/2025	2.25	3.55	2.01	2.90	40,649,210	2.90
1/08/2025	2.33	2.33	1.62	2.00	5,913,738	2.00
1/07/2025	2.90	2.94	2.35	2.61	5,414,824	2.61
1/06/2025	3.81	4.03	3.04	3.17	8,431,746	3.17