Intrusion Inc. - Price History
Monthly price history for INTZ (Intrusion Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $2.91 | $2.91 |
| March 2024 | $3 | $3 |
| February 2024 | $3.73 | $0.19 |
| January 2024 | $4.62 | $0.23 |
| December 2023 | $5.06 | $0.25 |
| November 2023 | $6.75 | $0.34 |
| October 2023 | $6.02 | $0.30 |
| September 2023 | $6.98 | $0.35 |
| August 2023 | $16.20 | $0.81 |
| July 2023 | $21 | $1.05 |
| June 2023 | $24.40 | $1.22 |
| May 2023 | $31.20 | $1.56 |
| April 2023 | $20.20 | $1.01 |
| March 2023 | $23.40 | $1.17 |
| February 2023 | $48.40 | $2.42 |
| January 2023 | $70.80 | $3.54 |
| December 2022 | $63.20 | $3.16 |
| November 2022 | $61.40 | $3.07 |
| October 2022 | $99.60 | $4.98 |
| September 2022 | $96.40 | $4.82 |
| August 2022 | $81.40 | $4.07 |
| July 2022 | $79.40 | $3.97 |
| June 2022 | $78.20 | $3.91 |
| May 2022 | $51.20 | $2.56 |
| April 2022 | $42.80 | $2.14 |
| March 2022 | $49.60 | $2.48 |
| February 2022 | $71.60 | $3.58 |
| January 2022 | $66.40 | $3.32 |
| December 2021 | $68.80 | $3.44 |
| November 2021 | $71.20 | $3.56 |
| October 2021 | $78.80 | $3.94 |
| September 2021 | $81.20 | $4.06 |
| August 2021 | $90 | $4.50 |
| July 2021 | $90.80 | $4.54 |
| June 2021 | $308.20 | $15.41 |
| May 2021 | $297.20 | $14.86 |
| April 2021 | $366.40 | $18.32 |
| March 2021 | $467.40 | $23.37 |
| February 2021 | $487.60 | $24.38 |
| January 2021 | $414 | $20.70 |
| December 2020 | $352.40 | $17.62 |
| November 2020 | $242.40 | $12.12 |
| October 2020 | $202.20 | $10.11 |
| September 2020 | $290.44 | $14.52 |
| August 2020 | $229.80 | $11.49 |
| July 2020 | $204 | $10.20 |
| June 2020 | $114.70 | $5.74 |
| May 2020 | $94 | $4.70 |
| April 2020 | $64 | $3.20 |
| March 2020 | $67 | $3.35 |
| February 2020 | $98.80 | $4.94 |
| January 2020 | $119.40 | $5.97 |
| December 2019 | $110 | $5.50 |
| November 2019 | $108 | $5.40 |
| October 2019 | $96 | $4.80 |
| September 2019 | $87.40 | $4.37 |
| August 2019 | $83.80 | $4.19 |
| July 2019 | $91.60 | $4.58 |
| June 2019 | $100 | $5 |
| May 2019 | $91 | $4.55 |
| April 2019 | $89 | $4.45 |
| March 2019 | $86 | $4.30 |
| February 2019 | $79 | $3.95 |
| January 2019 | $79 | $3.95 |
| December 2018 | $76.20 | $3.81 |
| November 2018 | $70.20 | $3.51 |
| October 2018 | $53.20 | $2.66 |
| September 2018 | $50.60 | $2.53 |
| August 2018 | $42 | $2.10 |
| July 2018 | $32 | $1.60 |
| June 2018 | $32.60 | $1.63 |
| May 2018 | $30.20 | $1.51 |
| April 2018 | $20 | $1 |
| March 2018 | $20 | $1 |
| February 2018 | $23 | $1.15 |
| January 2018 | $20 | $1 |
| December 2017 | $25 | $1.25 |
| November 2017 | $22.40 | $1.12 |
| October 2017 | $7 | $0.35 |
| September 2017 | $8.66 | $0.43 |
| August 2017 | $9.60 | $0.48 |
| July 2017 | $6.74 | $0.34 |
| June 2017 | $8.80 | $0.44 |
| May 2017 | $8.20 | $0.41 |
| April 2017 | $6 | $0.30 |
| March 2017 | $5.86 | $0.29 |
| February 2017 | $6.78 | $0.34 |
| January 2017 | $5 | $0.25 |
| December 2016 | $8.59 | $0.43 |
| November 2016 | $6 | $0.30 |
| October 2016 | $10 | $0.50 |
| September 2016 | $4.20 | $0.21 |
| August 2016 | $5.50 | $0.28 |
| July 2016 | $5.41 | $0.27 |
| June 2016 | $5.90 | $0.30 |
| May 2016 | $5 | $0.25 |
| April 2016 | $10.10 | $0.50 |
| March 2016 | $14 | $0.70 |
| February 2016 | $15.60 | $0.78 |
| January 2016 | $16.40 | $0.82 |
| December 2015 | $21.80 | $1.09 |
| November 2015 | $22 | $1.10 |
| October 2015 | $27.20 | $1.36 |
| September 2015 | $34 | $1.70 |
| August 2015 | $31.20 | $1.56 |
| July 2015 | $33 | $1.65 |
| June 2015 | $37.40 | $1.87 |
| May 2015 | $39 | $1.95 |
| April 2015 | $36.80 | $1.84 |
| March 2015 | $38 | $1.90 |
| February 2015 | $43 | $2.15 |
| January 2015 | $54.80 | $2.74 |
| December 2014 | $56.40 | $2.82 |
| November 2014 | $57 | $2.85 |
| October 2014 | $58 | $2.90 |
| September 2014 | $59.60 | $2.98 |
| August 2014 | $56 | $2.80 |
| July 2014 | $34.20 | $1.71 |
| June 2014 | $36.80 | $1.84 |
| May 2014 | $39.80 | $1.99 |
| April 2014 | $45.60 | $2.28 |
| March 2014 | $46 | $2.30 |
| February 2014 | $44.80 | $2.24 |
| January 2014 | $33 | $1.65 |
| December 2013 | $26.40 | $1.32 |
| November 2013 | $32.20 | $1.61 |
| October 2013 | $22 | $1.10 |
| September 2013 | $21 | $1.05 |
| August 2013 | $24 | $1.20 |
| July 2013 | $17 | $0.85 |
| June 2013 | $14.59 | $0.73 |
| May 2013 | $10.80 | $0.54 |
| April 2013 | $9 | $0.45 |
| March 2013 | $9 | $0.45 |
| February 2013 | $10 | $0.50 |
| January 2013 | $10 | $0.50 |
| December 2012 | $9.80 | $0.49 |
| November 2012 | $10 | $0.50 |
| October 2012 | $9.40 | $0.47 |
| September 2012 | $10.60 | $0.53 |
| August 2012 | $10.60 | $0.53 |
| July 2012 | $11.40 | $0.57 |
| June 2012 | $12 | $0.60 |
| May 2012 | $11.98 | $0.60 |
| April 2012 | $11.98 | $0.60 |
| March 2012 | $13 | $0.65 |
| February 2012 | $14 | $0.70 |
| January 2012 | $13 | $0.65 |
| December 2011 | $15 | $0.75 |
| November 2011 | $14 | $0.70 |
| October 2011 | $15 | $0.75 |
| September 2011 | $15 | $0.75 |
| August 2011 | $10.40 | $0.52 |
| July 2011 | $8 | $0.40 |
| June 2011 | $7.40 | $0.37 |
| May 2011 | $11.80 | $0.59 |
| April 2011 | $11 | $0.55 |
| March 2011 | $9 | $0.45 |
| February 2011 | $10.20 | $0.51 |
| January 2011 | $15 | $0.75 |
| December 2010 | $14.80 | $0.74 |
| November 2010 | $15.80 | $0.79 |
| October 2010 | $17 | $0.85 |
| September 2010 | $21.80 | $1.09 |
| August 2010 | $21.80 | $1.09 |
| July 2010 | $17.40 | $0.87 |
| June 2010 | $14.10 | $0.70 |
| May 2010 | $16.60 | $0.83 |
| April 2010 | $15.20 | $0.76 |
| March 2010 | $18.20 | $0.91 |
| February 2010 | $12 | $0.60 |
| January 2010 | $8 | $0.40 |
| December 2009 | $8 | $0.40 |
| November 2009 | $9 | $0.45 |
| October 2009 | $8.04 | $0.40 |
| September 2009 | $7 | $0.35 |
| August 2009 | $14.80 | $0.74 |
| July 2009 | $11 | $0.55 |
| June 2009 | $12 | $0.60 |
| May 2009 | $12.20 | $0.61 |
| April 2009 | $3.84 | $0.19 |
| March 2009 | $5.80 | $0.29 |
| February 2009 | $6 | $0.30 |
| January 2009 | $5.20 | $0.26 |
| December 2008 | $7 | $0.35 |
| November 2008 | $6.40 | $0.32 |
| October 2008 | $5.40 | $0.27 |
| September 2008 | $6.40 | $0.32 |
| August 2008 | $7.60 | $0.38 |
| July 2008 | $4 | $0.20 |
| June 2008 | $4 | $0.20 |
| May 2008 | $4.30 | $0.22 |
| April 2008 | $3 | $0.15 |
| March 2008 | $3.80 | $0.19 |
| February 2008 | $3 | $0.15 |
| January 2008 | $4.40 | $0.22 |
| December 2007 | $3.40 | $0.17 |
| November 2007 | $6 | $0.30 |
| October 2007 | $6.60 | $0.33 |
| September 2007 | $7.40 | $0.37 |
| August 2007 | $7.60 | $0.38 |
| July 2007 | $8.40 | $0.42 |
| June 2007 | $7.40 | $0.37 |
| May 2007 | $8.20 | $0.41 |
| April 2007 | $10.20 | $0.51 |
| March 2007 | $10.40 | $0.52 |
| February 2007 | $9 | $0.45 |
| January 2007 | $12 | $0.60 |
| December 2006 | $9.16 | $0.46 |
| November 2006 | $8 | $0.40 |
| October 2006 | $5.60 | $0.28 |
| September 2006 | $6.60 | $0.33 |
| August 2006 | $8.80 | $0.44 |
| July 2006 | $8.60 | $0.43 |
| June 2006 | $8.40 | $0.42 |
| May 2006 | $12.80 | $0.64 |
| April 2006 | $26.40 | $1.32 |
| March 2006 | $28.40 | $1.42 |
| February 2006 | $39 | $1.95 |
| January 2006 | $38.80 | $1.94 |
| December 2005 | $41.94 | $2.10 |
| November 2005 | $53.80 | $2.69 |
| October 2005 | $59 | $2.95 |
| September 2005 | $64.60 | $3.23 |
| August 2005 | $59.20 | $2.96 |
| July 2005 | $61.60 | $3.08 |
| June 2005 | $66 | $3.30 |
| May 2005 | $56.40 | $2.82 |
| April 2005 | $43.22 | $2.16 |
| March 2005 | $42.81 | $2.14 |
| February 2005 | $67 | $3.35 |
| January 2005 | $64 | $3.20 |
| December 2004 | $58.12 | $2.91 |
| November 2004 | $28.82 | $1.44 |
| October 2004 | $35.20 | $1.76 |
| September 2004 | $39.40 | $1.97 |
| August 2004 | $24 | $1.20 |
| July 2004 | $22.98 | $1.15 |
| June 2004 | $39.60 | $1.98 |
| May 2004 | $39.58 | $1.98 |
| April 2004 | $51.60 | $2.58 |
| March 2004 | $59 | $2.95 |
| February 2004 | $70.40 | $0.88 |
| January 2004 | $50.40 | $0.63 |
| December 2003 | $47.20 | $0.59 |
| November 2003 | $60 | $0.75 |
| October 2003 | $50.40 | $0.63 |
| September 2003 | $67.20 | $0.84 |
| August 2003 | $88 | $1.10 |
| July 2003 | $52 | $0.65 |
| June 2003 | $60 | $0.75 |
| May 2003 | $38.40 | $0.48 |
| April 2003 | $20 | $0.25 |
| March 2003 | $18.40 | $0.23 |
| February 2003 | $20 | $0.25 |
| January 2003 | $24 | $0.30 |
| December 2002 | $25.60 | $0.32 |
| November 2002 | $32 | $0.40 |
| October 2002 | $32 | $0.40 |
| September 2002 | $30.38 | $0.38 |
| August 2002 | $40 | $0.50 |
| July 2002 | $44.80 | $0.56 |
| June 2002 | $76 | $0.95 |
| May 2002 | $103.96 | $1.30 |
| April 2002 | $104.80 | $1.31 |
| March 2002 | $139.20 | $1.74 |
| February 2002 | $112.80 | $1.41 |
| January 2002 | $137.63 | $1.72 |
| December 2001 | $137.60 | $1.72 |
| November 2001 | $153.60 | $1.92 |
| October 2001 | $81.60 | $1.02 |
| September 2001 | $80 | $1 |
| August 2001 | $200 | $2.50 |
| July 2001 | $216 | $2.70 |
| June 2001 | $279.20 | $3.49 |
| May 2001 | $241.60 | $3.02 |
| April 2001 | $360 | $4.50 |
| March 2001 | $320 | $4 |
| February 2001 | $350 | $4.38 |
| January 2001 | $590 | $7.38 |
| December 2000 | $380 | $4.75 |
| November 2000 | $670 | $8.38 |
| October 2000 | $820 | $10.25 |
| September 2000 | $950 | $11.88 |
| August 2000 | $1,190 | $14.88 |
| July 2000 | $870 | $10.88 |
| June 2000 | $905 | $11.31 |
| May 2000 | $1,190 | $14.88 |
| April 2000 | $1,470 | $18.38 |
| March 2000 | $1,920 | $24 |
| February 2000 | $1,610 | $20.12 |
| January 2000 | $800 | $10 |
| December 1999 | $725 | $9.06 |
| November 1999 | $650 | $8.12 |
| October 1999 | $480 | $6 |
| September 1999 | $457.50 | $5.72 |
| August 1999 | $365 | $4.56 |
| July 1999 | $460 | $5.75 |
| June 1999 | $315 | $3.94 |
| May 1999 | $270 | $3.38 |
| April 1999 | $310 | $3.88 |
| March 1999 | $225 | $2.81 |
| February 1999 | $290 | $3.62 |
| January 1999 | $420 | $5.25 |
| December 1998 | $240 | $3 |
| November 1998 | $265 | $3.31 |
| October 1998 | $265 | $3.31 |
| September 1998 | $360 | $4.50 |
| August 1998 | $365 | $4.56 |
| July 1998 | $480 | $6 |
| June 1998 | $520 | $6.50 |
| May 1998 | $545 | $6.81 |
| April 1998 | $730 | $9.12 |
| March 1998 | $480 | $6 |
| February 1998 | $540 | $6.75 |
| January 1998 | $600 | $7.50 |
| December 1997 | $515 | $6.44 |
| November 1997 | $675 | $8.44 |
| October 1997 | $830 | $10.38 |
| September 1997 | $1,075 | $13.44 |
| August 1997 | $855 | $10.69 |
| July 1997 | $910 | $11.38 |
| June 1997 | $950 | $11.88 |
| May 1997 | $1,295 | $16.19 |
| April 1997 | $970 | $12.12 |
| March 1997 | $1,000 | $12.50 |
| February 1997 | $1,390 | $17.38 |
| January 1997 | $1,310 | $16.38 |
| December 1996 | $960 | $12 |
| November 1996 | $1,070 | $13.38 |
| October 1996 | $1,170 | $14.62 |
| September 1996 | $1,360 | $17 |
| August 1996 | $1,565 | $19.56 |
| July 1996 | $1,600 | $20 |
| June 1996 | $1,760 | $22 |
| May 1996 | $1,840 | $23 |
| April 1996 | $2,190 | $27.38 |
| March 1996 | $1,640 | $20.50 |
| February 1996 | $2,200 | $27.50 |
| January 1996 | $1,380 | $17.25 |
| December 1995 | $2,020 | $25.25 |
| November 1995 | $1,660 | $20.75 |
| October 1995 | $2,390 | $29.88 |
| September 1995 | $3,120 | $39 |
| August 1995 | $2,620 | $32.75 |
| July 1995 | $2,500 | $31.25 |
| June 1995 | $2,100 | $26.25 |
| May 1995 | $1,840 | $23 |
| April 1995 | $1,620 | $40.50 |
| March 1995 | $1,390 | $34.75 |
| February 1995 | $1,080 | $27 |
| January 1995 | $1,280 | $32 |
| December 1994 | $1,165 | $29.12 |
| November 1994 | $995 | $24.88 |
| October 1994 | $820 | $20.50 |
| September 1994 | $770 | $19.25 |
| August 1994 | $730 | $18.25 |
| July 1994 | $642.50 | $16.06 |
| June 1994 | $510 | $12.75 |
| May 1994 | $630 | $15.75 |
| April 1994 | $650 | $16.25 |
| March 1994 | $660 | $16.50 |
| February 1994 | $540 | $13.50 |
| January 1994 | $500 | $12.50 |
| December 1993 | $550 | $13.75 |
| November 1993 | $470 | $11.75 |
| October 1993 | $435 | $10.88 |
| September 1993 | $370 | $9.25 |
| August 1993 | $660 | $16.50 |
| July 1993 | $600 | $15 |
| June 1993 | $540 | $13.50 |
| May 1993 | $570 | $14.25 |
| April 1993 | $440 | $11 |
| March 1993 | $620 | $15.50 |
| February 1993 | $660 | $16.50 |
| January 1993 | $750 | $18.75 |
| December 1992 | $700 | $17.50 |
| November 1992 | $680 | $17 |
| October 1992 | $650 | $16.25 |
| September 1992 | $640 | $16 |
| August 1992 | $690 | $17.25 |
| July 1992 | $550 | $13.75 |
| June 1992 | $340 | $8.50 |
| May 1992 | $370 | $9.25 |
INTZ
Price: $1.98
52 week price:
Earnings Per Share: -11.46 USD
P/E Ratio: -0.29
Exchange: NCM
Sector: Technology
Industry: Software - Infrastructure
Volume: 31456
Market Capitalization: 5.3 million