Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Intrusion Inc (INTZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.70 0.70 0.6702 0.6741 2,305
25th Sep 2026 (Fri) 0.7222 0.725 0.703 0.7107 601
24th Sep 2026 (Thu) 0.7297 0.73 0.7297 0.7301 539
23rd Sep 2026 (Wed) 0.7503 0.7503 0.723 0.76 925
22nd Sep 2026 (Tue) 0.75 0.7887 0.703 0.751 11,215
21st Sep 2026 (Mon) 0.7001 0.80 0.6977 0.7514 5,749
18th Sep 2026 (Fri) 0.76 0.7948 0.6513 0.61 7,040
17th Sep 2026 (Thu) 0.7496 0.775 0.7496 0.7611 1,477
16th Sep 2026 (Wed) 0.7806 0.7806 0.7702 0.77 5,464
15th Sep 2026 (Tue) 0.8143 0.8143 0.8007 0.8008 2,745
14th Sep 2026 (Mon) 0.82 0.91 0.82 0.8898 6,027
11th Sep 2026 (Fri) 0.80 0.82 0.80 0.845 4,053
10th Sep 2026 (Thu) 0.8036 0.8199 0.80 0.8222 796
9th Sep 2026 (Wed) 0.8199 0.8398 0.8199 0.838 3,185
8th Sep 2026 (Tue) 0.7526 0.834 0.7526 0.8461 7,370
7th Sep 2026 (Mon) 0.8101 0.8101 0.76 0.78 4,927
4th Sep 2026 (Fri) 0.8101 0.8101 0.76 0.78 4,927
3rd Sep 2026 (Thu) 0.8452 0.85 0.8082 0.8274 701
2nd Sep 2026 (Wed) 0.8334 0.88 0.8332 0.855 8,946
1st Sep 2026 (Tue) 0.8436 0.8755 0.8082 0.855 3,426
31st Aug 2026 (Mon) 0.798 0.92 0.798 0.90 17,478
28th Aug 2026 (Fri) 0.824 0.8702 0.7601 0.7946 10,150
27th Aug 2026 (Thu) 0.719 0.85 0.70 0.81 52,926
26th Aug 2026 (Wed) 0.6288 0.70 0.6249 0.692 26,375
25th Aug 2026 (Tue) 0.6411 0.65 0.595 0.60 33,174
24th Aug 2026 (Mon) 0.6495 0.6497 0.6222 0.6224 8,361
21st Aug 2026 (Fri) 0.6302 0.65 0.6302 0.64 5,164
20th Aug 2026 (Thu) 0.6403 0.649 0.63 0.635 2,870
19th Aug 2026 (Wed) 0.6301 0.65 0.6203 0.634 2,156
18th Aug 2026 (Tue) 0.6499 0.6693 0.6311 0.6321 16,655
17th Aug 2026 (Mon) 0.6604 0.6639 0.643 0.6499 3,231
14th Aug 2026 (Fri) 0.6698 0.68 0.6633 0.6704 6,398
13th Aug 2026 (Thu) 0.6616 0.6747 0.66 0.67 4,317
12th Aug 2026 (Wed) 0.706 0.706 0.66 0.6601 24,105
11th Aug 2026 (Tue) 0.7512 0.81 0.7512 0.8182 19,676
10th Aug 2026 (Mon) 0.732 0.76 0.7228 0.7581 3,650
7th Aug 2026 (Fri) 0.76 0.76 0.7542 0.7588 7,035
6th Aug 2026 (Thu) 0.76 0.76 0.7595 0.76 677
5th Aug 2026 (Wed) 0.7697 0.7699 0.7561 0.769 6,184
4th Aug 2026 (Tue) 0.7762 0.7796 0.762 0.7742 2,326
3rd Aug 2026 (Mon) 0.7986 0.7986 0.768 0.77 3,438
31st Jul 2026 (Fri) 0.781 0.781 0.7641 0.77 2,142
30th Jul 2026 (Thu) 0.7697 0.79 0.7697 0.79 2,311
29th Jul 2026 (Wed) 0.7537 0.7731 0.7471 0.76 3,379
FTSE 100 Latest
Value10,684.88
Change0.00