Intrusion Inc. - Common Stock (INTZ)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	1.77	1.89	1.77	1.87	157,040	1.87
10/30/2025	1.81	1.82	1.75	1.77	163,842	1.77
10/29/2025	1.91	1.93	1.82	1.82	99,554	1.82
10/28/2025	1.90	2.00	1.90	1.91	210,733	1.91
10/27/2025	1.94	1.94	1.81	1.90	250,370	1.90
10/24/2025	1.85	1.94	1.84	1.89	178,476	1.89
10/23/2025	1.76	1.85	1.72	1.81	182,265	1.81
10/22/2025	1.92	1.92	1.75	1.78	259,705	1.78
10/21/2025	1.98	1.99	1.88	1.93	221,828	1.93
10/20/2025	1.95	1.99	1.87	1.98	303,780	1.98
10/17/2025	1.95	1.96	1.80	1.84	298,513	1.84
10/16/2025	2.17	2.27	1.95	2.00	864,117	2.00
10/15/2025	1.95	2.10	1.91	2.06	674,475	2.06
10/14/2025	1.80	1.90	1.73	1.86	364,971	1.86
10/13/2025	1.73	1.81	1.70	1.77	176,571	1.77
10/10/2025	1.83	1.86	1.73	1.74	314,127	1.74
10/09/2025	1.75	1.81	1.73	1.77	171,400	1.77
10/08/2025	1.76	1.81	1.70	1.74	203,534	1.74
10/07/2025	1.83	1.96	1.76	1.78	440,939	1.78
10/06/2025	1.84	1.85	1.80	1.82	219,769	1.82
10/03/2025	1.82	1.87	1.77	1.85	220,184	1.85
10/02/2025	1.70	1.83	1.70	1.81	165,175	1.81
10/01/2025	1.62	1.67	1.60	1.66	167,305	1.66
9/30/2025	1.71	1.71	1.58	1.60	417,145	1.60
9/29/2025	1.73	1.78	1.70	1.75	140,480	1.75
9/26/2025	1.76	1.78	1.71	1.72	111,635	1.72
9/25/2025	1.79	1.79	1.64	1.72	339,965	1.72
9/24/2025	1.95	1.96	1.78	1.81	262,177	1.81
9/23/2025	1.89	2.00	1.87	1.89	337,203	1.89
9/22/2025	1.95	1.97	1.89	1.95	287,113	1.95
9/19/2025	1.78	1.95	1.76	1.95	437,822	1.95
9/18/2025	1.75	1.79	1.70	1.78	245,929	1.78
9/17/2025	1.68	1.82	1.68	1.71	225,638	1.71
9/16/2025	1.74	1.75	1.65	1.69	215,179	1.69
9/15/2025	1.72	1.75	1.70	1.73	132,972	1.73
9/12/2025	1.65	1.74	1.65	1.69	102,821	1.69
9/11/2025	1.65	1.70	1.64	1.66	109,696	1.66
9/10/2025	1.70	1.73	1.66	1.67	138,457	1.67
9/09/2025	1.63	1.75	1.63	1.72	186,310	1.72
9/08/2025	1.63	1.70	1.61	1.66	130,817	1.66
9/05/2025	1.66	1.70	1.62	1.67	162,908	1.67
9/04/2025	1.66	1.72	1.63	1.67	198,390	1.67
9/03/2025	1.67	1.72	1.66	1.68	83,199	1.68
9/02/2025	1.72	1.79	1.66	1.68	159,030	1.68
8/29/2025	1.78	1.80	1.73	1.77	92,459	1.77
8/28/2025	1.83	1.86	1.77	1.79	142,990	1.79
8/27/2025	1.82	1.87	1.79	1.84	114,707	1.84
8/26/2025	1.79	1.83	1.77	1.79	81,960	1.79
8/25/2025	1.83	1.92	1.77	1.80	136,152	1.80
8/22/2025	1.76	1.87	1.75	1.83	162,226	1.83
8/21/2025	1.72	1.83	1.69	1.80	128,650	1.80
8/20/2025	1.73	1.75	1.66	1.74	121,916	1.74
8/19/2025	1.86	1.93	1.72	1.73	329,442	1.73
8/18/2025	1.82	1.89	1.78	1.89	188,409	1.89
8/15/2025	1.86	1.91	1.77	1.79	156,827	1.79
8/14/2025	1.80	1.91	1.78	1.82	240,562	1.82
8/13/2025	1.96	2.08	1.81	1.82	747,090	1.82
8/12/2025	1.83	1.96	1.75	1.91	819,956	1.91
8/11/2025	1.69	1.85	1.65	1.81	373,132	1.81
8/08/2025	1.64	1.76	1.63	1.69	213,792	1.69
8/07/2025	1.68	1.70	1.57	1.60	147,961	1.60
8/06/2025	1.71	1.72	1.63	1.64	247,414	1.64
8/05/2025	1.82	1.84	1.66	1.70	318,879	1.70
8/04/2025	1.79	1.84	1.75	1.83	197,960	1.83
8/01/2025	1.81	1.84	1.75	1.78	199,531	1.78