NASDAQ · INTZ

Intrusion Inc.

Technology · Software - Infrastructure

$0.68

Down-$0.02 (-2.31%)

Updated Oct 9, 2026, 9:21 AM

SID Score

3.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · INTZ

INTZ price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 8, 2026

Daily close

View OHLC price history

INTZ OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 8, 2026	$0.7082	$0.7082	$0.6811	$0.6842	47.93K
Oct 7, 2026	$0.729	$0.7398	$0.6901	$0.7004	32.99K
Oct 6, 2026	$0.69	$0.7131	$0.69	$0.7101	48.29K
Oct 5, 2026	$0.7144	$0.7411	$0.69	$0.69	39.23K
Oct 2, 2026	$0.71	$0.7327	$0.6988	$0.719	73.33K
Oct 1, 2026	$0.7223	$0.7223	$0.71	$0.7102	20.06K
Sep 30, 2026	$0.7127	$0.7699	$0.7005	$0.7202	74.77K
Sep 29, 2026	$0.661	$0.7572	$0.661	$0.7347	115.33K
Sep 28, 2026	$0.71	$0.7173	$0.67	$0.6741	81.7K
Sep 25, 2026	$0.7222	$0.7498	$0.70	$0.7107	34.68K
Sep 24, 2026	$0.7574	$0.7597	$0.7205	$0.7301	36.21K
Sep 23, 2026	$0.7595	$0.80	$0.723	$0.76	65.81K
Sep 22, 2026	$0.763	$0.7893	$0.70	$0.751	147.42K
Sep 21, 2026	$0.7002	$0.80	$0.68	$0.7514	315.54K
Sep 18, 2026	$0.7505	$0.7998	$0.61	$0.61	329.81K
Sep 17, 2026	$0.7351	$0.7798	$0.7302	$0.7611	65.4K
Sep 16, 2026	$0.78	$0.7952	$0.7522	$0.77	42.76K
Sep 15, 2026	$0.8631	$0.8631	$0.80	$0.8008	48.81K
Sep 14, 2026	$0.8196	$0.9359	$0.8093	$0.8898	129.56K
Sep 11, 2026	$0.8044	$0.8454	$0.7903	$0.845	59.4K
Sep 10, 2026	$0.8251	$0.8258	$0.80	$0.8222	61.94K