Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Intrusion Inc | INTZ | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.19 | -10.27% | 1.66 | 03:26:51 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1.85 | 1.66 | 1.8799 | 1.85 |
INTZ Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.03 | 2.0499 | 1.66 | 1.79 | 333,884 | -0.37 | -18.23% |
| 1 Month | 3.10 | 3.46 | 1.52 | 1.96 | 426,050 | -1.44 | -46.45% |
| 3 Months | 4.00 | 5.356 | 1.52 | 3.27 | 393,328 | -2.34 | -58.50% |
| 6 Months | 6.20 | 12.40 | 1.52 | 5.69 | 533,452 | -4.54 | -73.23% |
| 1 Year | 21.20 | 39.60 | 1.52 | 8.30 | 545,627 | -19.54 | -92.17% |
| 3 Years | 367.00 | 368.60 | 1.52 | 63.08 | 394,119 | -365.34 | -99.55% |
| 5 Years | 168.00 | 598.00 | 1.52 | 97.45 | 369,154 | -166.34 | -99.01% |
INTZ 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 1.85 | 0.14 | 8.19% | 1.77 | 1.86 | 1.76 | 211,528 |
| 02 May 2024 | 1.71 | -0.03 | -1.72% | 1.78 | 1.789 | 1.67 | 110,299 |
| 01 May 2024 | 1.74 | -0.15 | -7.94% | 1.89 | 2.01 | 1.68 | 1,009,250 |
| 30 Apr 2024 | 1.89 | -0.09 | -4.55% | 2.00 | 2.00 | 1.83 | 147,819 |
| 27 Apr 2024 | 1.98 | 0.06 | 3.13% | 2.03 | 2.0499 | 1.9311 | 190,523 |
| 26 Apr 2024 | 1.92 | 0.13 | 7.26% | 1.87 | 1.99 | 1.82 | 523,355 |
| 25 Apr 2024 | 1.79 | 0.00 | 0.00% | 1.81 | 1.8799 | 1.7301 | 128,102 |
| 24 Apr 2024 | 1.79 | 0.19 | 11.88% | 1.63 | 1.87 | 1.55 | 157,389 |
| 23 Apr 2024 | 1.60 | -0.10 | -5.88% | 1.59 | 1.65 | 1.52 | 186,197 |
| 20 Apr 2024 | 1.70 | 0.02 | 1.19% | 1.68 | 1.75 | 1.65 | 177,958 |
| 19 Apr 2024 | 1.68 | -0.26 | -13.40% | 1.82 | 1.87 | 1.61 | 325,308 |
| 18 Apr 2024 | 1.94 | -0.36 | -15.65% | 3.33 | 3.46 | 1.70 | 4,534,156 |
| 17 Apr 2024 | 2.30 | -0.19 | -7.63% | 2.52 | 2.52 | 2.27 | 41,509 |
| 16 Apr 2024 | 2.49 | -0.42 | -14.43% | 2.97 | 3.01 | 2.41 | 127,430 |
| 13 Apr 2024 | 2.91 | 0.18 | 6.59% | 2.85 | 3.30 | 2.82 | 285,937 |
| 12 Apr 2024 | 2.73 | 0.09 | 3.41% | 2.64 | 2.75 | 2.61 | 34,185 |
| 11 Apr 2024 | 2.64 | -0.33 | -11.11% | 2.90 | 2.91 | 2.61 | 47,192 |
| 10 Apr 2024 | 2.9699 | 0.33 | 12.71% | 2.69 | 3.0138 | 2.5801 | 98,929 |
| 09 Apr 2024 | 2.635 | -0.29 | -9.76% | 3.01 | 2.96 | 2.60 | 125,391 |
| 06 Apr 2024 | 2.92 | -0.15 | -4.89% | 3.10 | 3.19 | 2.86 | 58,541 |
| 05 Apr 2024 | 3.07 | -0.35 | -10.23% | 3.53 | 3.59 | 3.0332 | 95,002 |
| 04 Apr 2024 | 3.42 | -0.37 | -9.76% | 3.84 | 4.36 | 3.40 | 222,916 |
