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
20th May 2026 (Wed) 0.7435 0.7614 0.7387 0.739 6,409
19th May 2026 (Tue) 0.70 0.7473 0.70 0.7251 2,932
18th May 2026 (Mon) 0.7371 0.7372 0.7157 0.7201 4,753
15th May 2026 (Fri) 0.71 0.738 0.7074 0.7396 6,698
14th May 2026 (Thu) 0.762 0.7757 0.7446 0.7782 21,671
13th May 2026 (Wed) 0.75 0.7801 0.73 0.763 8,669
12th May 2026 (Tue) 0.7623 0.7623 0.74 0.7431 1,767
11th May 2026 (Mon) 0.7713 0.7713 0.7467 0.7529 1,481
8th May 2026 (Fri) 0.78 0.78 0.7777 0.7703 1,936
7th May 2026 (Thu) 0.815 0.8297 0.7852 0.8003 7,365
6th May 2026 (Wed) 0.754 0.8045 0.75 0.7901 3,665
5th May 2026 (Tue) 0.7858 0.786 0.7376 0.7401 17,136
4th May 2026 (Mon) 0.7863 0.81 0.7363 0.7707 11,304
1st May 2026 (Fri) 0.8098 0.8098 0.7899 0.7895 5,577
30th Apr 2026 (Thu) 0.772 0.8197 0.772 0.7954 3,994
29th Apr 2026 (Wed) 0.7808 0.7808 0.76 0.7656 2,905
28th Apr 2026 (Tue) 0.814 0.814 0.78 0.7802 3,888
27th Apr 2026 (Mon) 0.83 0.832 0.813 0.8123 5,281
24th Apr 2026 (Fri) 0.839 0.859 0.8216 0.8401 7,265
23rd Apr 2026 (Thu) 0.8602 0.8602 0.801 0.8034 1,821
22nd Apr 2026 (Wed) 0.8753 0.8901 0.8662 0.8627 2,672
21st Apr 2026 (Tue) 0.90 0.90 0.825 0.8368 12,080
20th Apr 2026 (Mon) 0.915 0.915 0.8807 0.89 9,413
17th Apr 2026 (Fri) 0.9306 0.9306 0.9024 0.9087 2,052
16th Apr 2026 (Thu) 0.9901 0.9901 0.9118 0.9122 10,753
15th Apr 2026 (Wed) 0.9335 0.9497 0.9275 0.9402 1,048
14th Apr 2026 (Tue) 0.8058 0.8762 0.8042 0.90 8,121
13th Apr 2026 (Mon) 0.801 0.8079 0.7954 0.801 4,107
10th Apr 2026 (Fri) 0.8307 0.852 0.8021 0.8021 10,218
9th Apr 2026 (Thu) 0.8182 0.8538 0.8056 0.8307 5,232
8th Apr 2026 (Wed) 0.8502 0.8502 0.8101 0.8298 3,257
7th Apr 2026 (Tue) 0.8467 0.8509 0.7972 0.8098 24,090
6th Apr 2026 (Mon) 0.9087 0.9087 0.8826 0.8742 3,877
3rd Apr 2026 (Fri) 0.8398 0.9096 0.8398 0.869 9,786
2nd Apr 2026 (Thu) 0.8398 0.9096 0.8398 0.869 9,786
1st Apr 2026 (Wed) 0.8321 0.8378 0.8122 0.8345 10,761
31st Mar 2026 (Tue) 0.834 0.8458 0.8224 0.8206 3,583
30th Mar 2026 (Mon) 0.8558 0.8558 0.7601 0.8311 15,536
27th Mar 2026 (Fri) 0.84 0.8887 0.8369 0.8795 4,646
26th Mar 2026 (Thu) 0.9993 0.9993 0.8163 0.832 16,156
25th Mar 2026 (Wed) 0.891 1.06 0.8677 0.9811 14,907
24th Mar 2026 (Tue) 1.12 1.125 1.05 1.04 21,199
23rd Mar 2026 (Mon) 1.17 1.17 1.13 1.13 2,013
FTSE 100 Latest
Value10,443.47
Change11.13