Intrusion Inc. - Common Stock (INTZ)

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

Date Range:

2025-09-12 - 2025-12-12

Date	Open	High	Low	Close	Volume	Adjusted Close
12/11/2025	1.44	1.48	1.40	1.44	52,603	1.44
12/10/2025	1.46	1.55	1.43	1.47	126,519	1.47
12/09/2025	1.47	1.53	1.45	1.45	86,809	1.45
12/08/2025	1.49	1.54	1.49	1.50	62,387	1.50
12/05/2025	1.50	1.56	1.47	1.49	69,160	1.49
12/04/2025	1.37	1.54	1.36	1.54	138,338	1.54
12/03/2025	1.35	1.44	1.32	1.41	94,083	1.41
12/02/2025	1.35	1.40	1.33	1.34	53,849	1.34
12/01/2025	1.40	1.40	1.32	1.35	58,483	1.35
11/28/2025	1.39	1.47	1.39	1.42	31,760	1.42
11/26/2025	1.37	1.45	1.37	1.38	47,285	1.38
11/25/2025	1.39	1.39	1.35	1.38	44,351	1.38
11/24/2025	1.27	1.41	1.27	1.40	87,982	1.40
11/21/2025	1.29	1.32	1.20	1.28	217,384	1.28
11/20/2025	1.40	1.45	1.28	1.29	124,096	1.29
11/19/2025	1.45	1.45	1.34	1.37	67,072	1.37
11/18/2025	1.36	1.45	1.32	1.45	90,355	1.45
11/17/2025	1.41	1.44	1.33	1.36	167,768	1.36
11/14/2025	1.33	1.46	1.30	1.44	152,290	1.44
11/13/2025	1.60	1.61	1.40	1.40	324,929	1.40
11/12/2025	1.68	1.71	1.61	1.61	246,191	1.61
11/11/2025	1.78	1.78	1.70	1.75	107,202	1.75
11/10/2025	1.72	1.80	1.70	1.79	178,991	1.79
11/07/2025	1.66	1.72	1.60	1.67	269,230	1.67
11/06/2025	1.75	1.78	1.68	1.72	278,173	1.72
11/05/2025	1.75	1.83	1.75	1.77	96,184	1.77
11/04/2025	1.80	1.85	1.73	1.78	284,052	1.78
11/03/2025	1.86	1.91	1.80	1.85	119,274	1.85
10/31/2025	1.77	1.89	1.77	1.87	157,041	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