stockNASDAQ: INTZ • 28 Days Updates
Intrusion Inc. (INTZ)
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.
Price & Performance Trajectory
Intrusion Inc.NASDAQ: INTZ
Latest Close
$0.85
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesINTZ session performance
✓ Latest Close USD
$0.85
Latest session close
+$0.18vs period start
Period Return % % GAIN
+26.87%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$0.93 / $0.59
Period range envelope
$0.34channel spread
Total Volume SHARES
5.26M
Period turnover
Avg: 263.1K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $0.85 | +3.66% | $0.85 | $0.79 | 59.4K |
| Sep 10, 2026 | $0.82 | -2.38% | $0.83 | $0.80 | 61.9K |
| Sep 09, 2026 | $0.84 | -1.18% | $0.85 | $0.80 | 95.4K |
| Sep 08, 2026 | $0.85 | +8.97% | $0.85 | $0.75 | 176.8K |
| Sep 04, 2026 | $0.78 | -3.70% | $0.81 | $0.76 | 126.2K |
| Sep 03, 2026 | $0.83 | -3.49% | $0.87 | $0.80 | 218.0K |
| Sep 02, 2026 | $0.86 | +0.00% | $0.88 | $0.82 | 131.5K |
| Sep 01, 2026 | $0.86 | -4.44% | $0.90 | $0.80 | 176.7K |
| Aug 31, 2026 | $0.90 | +13.92% | $0.93 | $0.75 | 588.8K |
| Aug 28, 2026 | $0.79 | -2.47% | $0.88 | $0.76 | 835.1K |
| Aug 27, 2026 | $0.81 | +17.39% | $0.85 | $0.69 | 1.20M |
| Aug 26, 2026 | $0.69 | +15.00% | $0.70 | $0.60 | 216.9K |
| Aug 25, 2026 | $0.60 | -3.23% | $0.65 | $0.59 | 329.6K |
| Aug 24, 2026 | $0.62 | -3.13% | $0.66 | $0.62 | 182.0K |
| Aug 21, 2026 | $0.64 | +0.00% | $0.65 | $0.63 | 186.4K |
Page 1 of 2