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
10th Jul 2026 (Fri) 0.87 0.9398 0.8698 0.936 26,391
9th Jul 2026 (Thu) 0.899 0.9099 0.84 0.8682 61,076
8th Jul 2026 (Wed) 0.8645 0.93 0.8645 0.90 52,706
7th Jul 2026 (Tue) 0.80 0.93 0.80 0.8693 49,520
6th Jul 2026 (Mon) 0.772 0.822 0.772 0.8103 21,719
3rd Jul 2026 (Fri) 0.7819 0.7954 0.7819 0.7954 0
2nd Jul 2026 (Thu) 0.7819 0.85 0.7401 0.7954 89,528
1st Jul 2026 (Wed) 0.89 0.895 0.70 0.8215 298,845
30th Jun 2026 (Tue) 0.9246 1.07 0.8471 0.9287 6,088,015
29th Jun 2026 (Mon) 0.675 0.6859 0.675 0.6805 2,004
26th Jun 2026 (Fri) 0.69 0.69 0.661 0.6601 2,508
25th Jun 2026 (Thu) 0.6963 0.701 0.6849 0.6886 803
24th Jun 2026 (Wed) 0.71 0.716 0.6874 0.681 54,739
23rd Jun 2026 (Tue) 0.7102 0.7151 0.7101 0.71 999
22nd Jun 2026 (Mon) 0.725 0.725 0.72 0.7111 3,405
19th Jun 2026 (Fri) 0.8104 0.8106 0.73 0.7022 10,503
18th Jun 2026 (Thu) 0.8104 0.8106 0.73 0.7022 10,503
17th Jun 2026 (Wed) 0.7977 0.8224 0.7977 0.8101 1,900
16th Jun 2026 (Tue) 0.8232 0.8232 0.7592 0.7623 6,614
15th Jun 2026 (Mon) 0.8395 0.8601 0.821 0.84 9,459
12th Jun 2026 (Fri) 0.717 0.803 0.715 0.75 5,419
11th Jun 2026 (Thu) 0.7155 0.74 0.7155 0.7312 301
10th Jun 2026 (Wed) 0.715 0.7488 0.6801 0.7302 623
9th Jun 2026 (Tue) 0.7302 0.7302 0.6948 0.694 1,245
8th Jun 2026 (Mon) 0.765 0.765 0.7267 0.7302 3,961
5th Jun 2026 (Fri) 0.78 0.78 0.7259 0.77 789
4th Jun 2026 (Thu) 0.7713 0.7897 0.7713 0.7937 1,141
3rd Jun 2026 (Wed) 0.845 0.845 0.7687 0.788 5,502
2nd Jun 2026 (Tue) 0.7896 0.89 0.7896 0.8449 22,197
1st Jun 2026 (Mon) 0.811 0.82 0.7662 0.7754 20,011
29th May 2026 (Fri) 0.8014 0.8299 0.7978 0.83 11,850
28th May 2026 (Thu) 0.79 0.8298 0.79 0.8111 3,811
27th May 2026 (Wed) 0.84 0.84 0.7936 0.7901 5,035
26th May 2026 (Tue) 0.83 0.85 0.83 0.8465 3,756
25th May 2026 (Mon) 0.7917 0.82 0.7914 0.81 1,749
22nd May 2026 (Fri) 0.7917 0.82 0.7914 0.81 1,749
21st May 2026 (Thu) 0.7448 0.7997 0.7382 0.792 12,354
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
FTSE 100 Latest
Value10,497.29
Change24.84