stockNASDAQ: INTZ • 7 Days Updates
Intrusion Inc. (INTZ) 7 Days
Showing Closing Date Range from Oct 13 to Oct 20, 2026.
Investor Relations:ir.intrusion.com
Price & Performance Trajectory
Intrusion Inc.NASDAQ: INTZ
Latest Close
$0.61
7 Days Updates Trajectory
Showing Closing Date Range from Oct 13 to Oct 20, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesINTZ session performance
✓ Latest Close USD
$0.61
Latest session close
$-0.04vs period start
Period Return % % GAIN
-6.02%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$0.68 / $0.61
Period range envelope
$0.07channel spread
Total Volume SHARES
203.4K
Period turnover
Avg: 33.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(6 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 20, 2026 | $0.61 | +0.02% | $0.63 | $0.61 | 17.2K |
| Oct 19, 2026 | $0.61 | -3.02% | $0.63 | $0.61 | 34.9K |
| Oct 16, 2026 | $0.63 | +0.13% | $0.65 | $0.62 | 41.8K |
| Oct 15, 2026 | $0.63 | -3.99% | $0.65 | $0.62 | 37.7K |
| Oct 14, 2026 | $0.65 | +0.79% | $0.68 | $0.63 | 50.6K |
| Oct 13, 2026 | $0.65 | +1.44% | $0.66 | $0.64 | 21.2K |