NASDAQ · INTZ

Intrusion Inc.

Technology · Software - Infrastructure

$0.57

Down-$0.09 (-15.18%)

Updated Nov 5, 2026, 12:56 AM

SID Score

3.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · INTZ

INTZ price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

INTZ OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$0.5701	$0.60	$0.57	$0.57	34.68K
Nov 2, 2026	$0.58	$0.6099	$0.561	$0.561	20.81K
Oct 30, 2026	$0.6149	$0.6149	$0.5617	$0.5821	75.84K
Oct 29, 2026	$0.624	$0.6598	$0.5816	$0.5919	30.52K
Oct 28, 2026	$0.5816	$0.6798	$0.5816	$0.6494	62.74K
Oct 27, 2026	$0.5554	$0.60	$0.5554	$0.5816	16.34K
Oct 26, 2026	$0.5889	$0.6052	$0.57	$0.5723	27.7K
Oct 23, 2026	$0.53	$0.5799	$0.53	$0.579	88.84K
Oct 22, 2026	$0.57	$0.5981	$0.5152	$0.5449	95.2K
Oct 21, 2026	$0.6103	$0.6287	$0.5003	$0.5601	122.12K
Oct 20, 2026	$0.6101	$0.63	$0.61	$0.6101	17.39K
Oct 19, 2026	$0.62	$0.63	$0.61	$0.61	34.87K
Oct 16, 2026	$0.6298	$0.6498	$0.62	$0.629	42.09K
Oct 15, 2026	$0.636	$0.6499	$0.62	$0.6282	37.75K
Oct 14, 2026	$0.6403	$0.6757	$0.6291	$0.6543	50.56K
Oct 13, 2026	$0.64	$0.6628	$0.64	$0.6492	21.26K
Oct 12, 2026	$0.675	$0.684	$0.6303	$0.6403	48.23K
Oct 9, 2026	$0.691	$0.7093	$0.625	$0.6614	153.26K
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