stockNASDAQ: INTZ • 28 Days Updates
Intrusion Inc. (INTZ)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.intrusion.com
Price & Performance Trajectory
Intrusion Inc.NASDAQ: INTZ
Latest Close
$0.66
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesINTZ session performance
✓ Latest Close USD
$0.66
Latest session close
$-0.19vs period start
Period Return % % GAIN
-22.19%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$0.94 / $0.61
Period range envelope
$0.33channel spread
Total Volume SHARES
1.87M
Period turnover
Avg: 98.4K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $0.66 | -3.33% | $0.71 | $0.63 | 153.2K |
| Oct 08, 2026 | $0.68 | -2.31% | $0.70 | $0.68 | 47.9K |
| Oct 07, 2026 | $0.70 | -1.37% | $0.74 | $0.69 | 32.4K |
| Oct 06, 2026 | $0.71 | +2.91% | $0.71 | $0.69 | 48.2K |
| Oct 05, 2026 | $0.69 | -4.03% | $0.74 | $0.69 | 36.7K |
| Oct 02, 2026 | $0.72 | +1.24% | $0.72 | $0.70 | 73.3K |
| Oct 01, 2026 | $0.71 | -1.39% | $0.72 | $0.71 | 19.9K |
| Sep 30, 2026 | $0.72 | -1.37% | $0.77 | $0.70 | 74.8K |
| Sep 29, 2026 | $0.73 | +8.96% | $0.76 | $0.66 | 114.9K |
| Sep 28, 2026 | $0.67 | -5.63% | $0.72 | $0.67 | 80.7K |
| Sep 23, 2026 | $0.76 | +1.20% | $0.80 | $0.72 | 65.8K |
| Sep 22, 2026 | $0.75 | +0.13% | $0.79 | $0.70 | 146.4K |
| Sep 21, 2026 | $0.75 | +22.95% | $0.80 | $0.68 | 313.0K |
| Sep 18, 2026 | $0.61 | -19.74% | $0.80 | $0.61 | 322.9K |
| Sep 17, 2026 | $0.76 | -1.30% | $0.78 | $0.73 | 65.2K |
Page 1 of 2