Intrusion Inc. - Common Stock (INTZ)

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

Date Range:

2025-04-30 - 2025-07-31

Date	Open	High	Low	Close	Volume	Adjusted Close
7/30/2025	1.85	1.97	1.85	1.87	290,582	1.87
7/29/2025	2.28	2.31	1.80	1.81	1,093,445	1.81
7/28/2025	2.05	2.05	1.85	1.86	549,228	1.86
7/25/2025	2.07	2.10	2.01	2.05	178,551	2.05
7/24/2025	2.14	2.14	2.04	2.08	177,309	2.08
7/23/2025	2.17	2.22	2.11	2.14	263,372	2.14
7/22/2025	2.11	2.14	2.01	2.13	208,375	2.13
7/21/2025	2.10	2.16	2.03	2.04	421,196	2.04
7/18/2025	2.22	2.30	2.08	2.09	288,711	2.09
7/17/2025	2.15	2.22	2.10	2.21	335,401	2.21
7/16/2025	2.03	2.14	1.95	2.11	511,791	2.11
7/15/2025	2.15	2.18	2.07	2.07	215,336	2.07
7/14/2025	2.09	2.18	2.05	2.11	198,476	2.11
7/11/2025	2.30	2.30	2.08	2.09	508,940	2.09
7/10/2025	2.31	2.38	2.26	2.31	243,268	2.31
7/09/2025	2.48	2.52	2.27	2.30	448,874	2.30
7/08/2025	2.51	2.64	2.42	2.46	400,381	2.46
7/07/2025	2.57	2.57	2.45	2.56	311,650	2.56
7/03/2025	2.40	2.57	2.40	2.57	573,594	2.57
7/02/2025	2.37	2.50	2.30	2.36	529,942	2.36
7/01/2025	2.31	2.37	2.16	2.37	335,142	2.37
6/30/2025	2.26	2.38	2.16	2.29	310,824	2.29
6/27/2025	2.40	2.40	2.19	2.23	350,480	2.23
6/26/2025	2.31	2.39	2.25	2.36	485,845	2.36
6/25/2025	2.30	2.50	2.28	2.36	887,465	2.36
6/24/2025	2.18	2.30	2.15	2.27	412,533	2.27
6/23/2025	2.18	2.25	2.03	2.11	423,540	2.11
6/20/2025	2.30	2.30	2.19	2.22	443,093	2.22
6/18/2025	2.08	2.26	2.08	2.23	467,722	2.23
6/17/2025	2.10	2.19	2.04	2.09	409,055	2.09
6/16/2025	2.04	2.15	2.01	2.12	392,818	2.12
6/13/2025	1.99	2.03	1.86	1.96	886,213	1.96
6/12/2025	2.18	2.42	2.13	2.16	848,229	2.16
6/11/2025	2.25	2.32	2.12	2.22	1,003,284	2.22
6/10/2025	2.58	2.58	2.23	2.31	1,423,414	2.31
6/09/2025	2.25	2.48	2.03	2.45	1,701,867	2.45
6/06/2025	2.03	2.31	2.03	2.14	1,351,547	2.14
6/05/2025	2.10	2.40	1.98	2.02	4,305,679	2.02
6/04/2025	1.72	2.04	1.69	2.01	1,414,433	2.01
6/03/2025	1.70	1.75	1.57	1.70	892,520	1.70
6/02/2025	1.37	1.70	1.36	1.68	1,021,631	1.68
5/30/2025	1.37	1.38	1.30	1.30	208,260	1.30
5/29/2025	1.32	1.42	1.28	1.35	437,896	1.35
5/28/2025	1.47	1.47	1.33	1.35	365,644	1.35
5/27/2025	1.50	1.52	1.43	1.44	355,817	1.44
5/23/2025	1.53	1.53	1.44	1.48	316,924	1.48
5/22/2025	1.56	1.64	1.52	1.53	533,403	1.53
5/21/2025	1.63	1.69	1.57	1.61	258,120	1.61
5/20/2025	1.67	1.70	1.61	1.67	204,163	1.67
5/19/2025	1.67	1.72	1.60	1.65	235,532	1.65
5/16/2025	1.59	1.75	1.59	1.74	435,411	1.74
5/15/2025	1.70	1.70	1.57	1.59	246,915	1.59
5/14/2025	1.65	1.73	1.61	1.70	376,516	1.70
5/13/2025	1.55	1.74	1.55	1.62	386,363	1.62
5/12/2025	1.49	1.63	1.43	1.57	491,587	1.57
5/09/2025	1.51	1.51	1.38	1.44	168,652	1.44
5/08/2025	1.36	1.52	1.30	1.51	392,251	1.51
5/07/2025	1.39	1.39	1.27	1.28	156,951	1.28
5/06/2025	1.38	1.43	1.36	1.40	127,170	1.40
5/05/2025	1.48	1.52	1.43	1.44	229,440	1.44
5/02/2025	1.26	1.53	1.26	1.53	679,766	1.53
5/01/2025	1.28	1.32	1.22	1.25	284,187	1.25
4/30/2025	1.22	1.28	1.13	1.26	371,069	1.26