--- url: https://finance.yahoo.com/quote/INTZ/history title: Intrusion Inc. (INTZ) Stock Historical Prices & Data - Yahoo Finance description: Discover historical prices for INTZ stock on Yahoo Finance. View daily, weekly or monthly format back to when Intrusion Inc. stock was issued. access_date: 2026-09-14T04:38:55.000Z current_date: 2026-09-14T04:38:55.550Z --- Skip to navigation Skip to main content Skip to right column ### U.S. markets open in 8h 52m U.S. markets open in 8h 52m S&P Futures 7,622.25 \-37.25 \-0.49% Dow Futures 52,531.00 \-54.00 \-0.10% Nasdaq Futures 29,020.25 \-366.75 \-1.25% Russell 2000 Futures 2,899.60 \-4.90 \-0.17% VIX 15.84 \-2.00 \-11.21% Gold 4,371.70 \-37.20 \-0.84% Bitcoin USD 77,553.17 +364.75 +0.47% Crude Oil Oct 26 102.91 +2.86 +2.86% INTZ Intrusion Inc. 0.8334 \-1.37% NasdaqCM - BOATS Real Time Price USD # Intrusion Inc. (INTZ) 0.8450 +0.0228 (+2.77%) At close: September 11 at 4:00:01 PM EDT 0.8334 \-0.0116 (-1.37%) Overnight: 11:41:51 PM EDT This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed. Sep 14, 2025 - Sep 14, 2026 Historical Prices Daily Currency in USD Download | Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume | | ------------ | ------ | ------ | ------ | -------------------------------------- | -------------------------------------------------------------------------------------------------- | ----------- | | Sep 11, 2026 | 0.8000 | 0.8500 | 0.7900 | 0.8500 | 0.8500 | 59,400 | | Sep 10, 2026 | 0.8300 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 61,900 | | Sep 9, 2026 | 0.8300 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 95,400 | | Sep 8, 2026 | 0.7800 | 0.8500 | 0.7500 | 0.8500 | 0.8500 | 176,800 | | Sep 4, 2026 | 0.8100 | 0.8100 | 0.7600 | 0.7800 | 0.7800 | 126,200 | | Sep 3, 2026 | 0.8300 | 0.8700 | 0.8000 | 0.8300 | 0.8300 | 218,000 | | Sep 2, 2026 | 0.8300 | 0.8800 | 0.8200 | 0.8600 | 0.8600 | 131,500 | | Sep 1, 2026 | 0.9000 | 0.9000 | 0.8000 | 0.8600 | 0.8600 | 176,700 | | Aug 31, 2026 | 0.7800 | 0.9300 | 0.7500 | 0.9000 | 0.9000 | 588,800 | | Aug 28, 2026 | 0.8200 | 0.8800 | 0.7600 | 0.7900 | 0.7900 | 835,100 | | Aug 27, 2026 | 0.7200 | 0.8500 | 0.6900 | 0.8100 | 0.8100 | 1,199,500 | | Aug 26, 2026 | 0.6100 | 0.7000 | 0.6000 | 0.6900 | 0.6900 | 216,900 | | Aug 25, 2026 | 0.6200 | 0.6500 | 0.5900 | 0.6000 | 0.6000 | 329,600 | | Aug 24, 2026 | 0.6500 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 182,000 | | Aug 21, 2026 | 0.6300 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 186,400 | | Aug 20, 2026 | 0.6600 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 123,200 | | Aug 19, 2026 | 0.6300 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 74,400 | | Aug 18, 2026 | 0.6400 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 134,400 | | Aug 17, 2026 | 0.6700 | 0.6800 | 0.6400 | 0.6500 | 0.6500 | 198,000 | | Aug 14, 2026 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 147,100 | | Aug 13, 2026 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 310,000 | | Aug 12, 2026 | 0.7000 | 0.7100 | 0.6500 | 0.6600 | 0.6600 | 443,700 | | Aug 11, 2026 | 0.7200 | 0.8200 | 0.7200 | 0.8200 | 0.8200 | 305,900 | | Aug 10, 2026 | 0.7500 | 0.7600 | 0.7100 | 0.7600 | 0.7600 | 194,900 | | Aug 7, 2026 | 0.7500 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 201,700 | | Aug 6, 2026 | 0.7600 | 0.7900 | 0.7500 | 0.7600 | 0.7600 | 93,600 | | Aug 5, 2026 | 0.7700 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 89,800 | | Aug 4, 2026 | 0.7600 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 202,100 | | Aug 3, 2026 | 0.7600 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 167,500 | | Jul 31, 2026 | 0.7800 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 252,600 | | Jul 30, 2026 | 0.7300 | 0.7900 | 0.7300 | 0.7900 | 0.7900 | 288,100 | | Jul 29, 2026 | 0.7800 | 0.7800 | 0.7300 | 0.7600 | 0.7600 | 160,500 | | Jul 28, 2026 | 0.7400 | 0.7800 | 0.7200 | 0.7800 | 0.7800 | 270,200 | | Jul 27, 2026 | 0.7500 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 364,900 | | Jul 24, 2026 | 0.7700 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 225,900 | | Jul 23, 2026 | 0.8200 | 0.8200 | 0.7400 | 0.7500 | 0.7500 | 165,700 | | Jul 22, 2026 | 0.8600 | 0.8800 | 0.8000 | 0.8100 | 0.8100 | 317,100 | | Jul 21, 2026 | 0.8700 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 147,900 | | Jul 20, 2026 | 0.9100 | 0.9200 | 0.8500 | 0.9200 | 0.9200 | 151,200 | | Jul 17, 2026 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 291,900 | | Jul 16, 2026 | 0.9100 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 130,800 | | Jul 15, 2026 | 0.9100 | 0.9800 | 0.8700 | 0.9100 | 0.9100 | 382,100 | | Jul 14, 2026 | 0.9800 | 1.0300 | 0.9100 | 0.9300 | 0.9300 | 458,400 | | Jul 13, 2026 | 0.9400 | 1.0700 | 0.8600 | 1.0200 | 1.0200 | 1,314,800 | | Jul 10, 2026 | 0.8700 | 0.9400 | 0.8500 | 0.9400 | 0.9400 | 586,300 | | Jul 9, 2026 | 0.9000 | 0.9100 | 0.8400 | 0.8700 | 0.8700 | 621,300 | | Jul 8, 2026 | 0.8700 | 0.9300 | 0.8500 | 0.9000 | 0.9000 | 736,600 | | Jul 7, 2026 | 0.8000 | 0.9300 | 0.8000 | 0.8700 | 0.8700 | 1,054,800 | | Jul 6, 2026 | 0.7700 | 0.8500 | 0.7600 | 0.8100 | 0.8100 | 565,500 | | Jul 2, 2026 | 0.7600 | 0.8500 | 0.7300 | 0.8000 | 0.8000 | 1,445,500 | | Jul 1, 2026 | 0.9000 | 0.9000 | 0.7000 | 0.8200 | 0.8200 | 4,117,700 | | Jun 30, 2026 | 0.9200 | 1.0800 | 0.8500 | 0.9300 | 0.9300 | 106,060,600 | | Jun 29, 2026 | 0.6800 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 37,200 | | Jun 26, 2026 | 0.6800 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 74,400 | | Jun 25, 2026 | 0.6900 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 161,600 | | Jun 24, 2026 | 0.7100 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 153,100 | | Jun 23, 2026 | 0.7100 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 66,600 | | Jun 22, 2026 | 0.7200 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 91,800 | | Jun 18, 2026 | 0.8200 | 0.8200 | 0.7000 | 0.7000 | 0.7000 | 287,900 | | Jun 17, 2026 | 0.7700 | 0.8300 | 0.7700 | 0.8100 | 0.8100 | 70,200 | | Jun 16, 2026 | 0.8200 | 0.8200 | 0.7600 | 0.7600 | 0.7600 | 152,600 | | Jun 15, 2026 | 0.8000 | 0.8700 | 0.8000 | 0.8400 | 0.8400 | 209,400 | | Jun 12, 2026 | 0.7100 | 0.8100 | 0.7100 | 0.7500 | 0.7500 | 158,600 | | Jun 11, 2026 | 0.7300 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 50,500 | | Jun 10, 2026 | 0.6900 | 0.7500 | 0.6800 | 0.7300 | 0.7300 | 136,400 | | Jun 9, 2026 | 0.7300 | 0.7700 | 0.6900 | 0.6900 | 0.6900 | 153,300 | | Jun 8, 2026 | 0.7700 | 0.7800 | 0.7200 | 0.7300 | 0.7300 | 84,100 | | Jun 5, 2026 | 0.7800 | 0.7800 | 0.7200 | 0.7700 | 0.7700 | 242,500 | | Jun 4, 2026 | 0.7700 | 0.8100 | 0.7600 | 0.7900 | 0.7900 | 100,200 | | Jun 3, 2026 | 0.8400 | 0.8500 | 0.7600 | 0.7900 | 0.7900 | 163,200 | | Jun 2, 2026 | 0.7900 | 0.9000 | 0.7800 | 0.8400 | 0.8400 | 460,900 | | Jun 1, 2026 | 0.8100 | 0.8300 | 0.7600 | 0.7800 | 0.7800 | 154,700 | | May 29, 2026 | 0.8000 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 117,700 | | May 28, 2026 | 0.7900 | 0.8300 | 0.7800 | 0.8100 | 0.8100 | 81,100 | | May 27, 2026 | 0.8400 | 0.8500 | 0.7900 | 0.7900 | 0.7900 | 76,300 | | May 26, 2026 | 0.8200 | 0.8600 | 0.8100 | 0.8500 | 0.8500 | 55,100 | | May 22, 2026 | 0.7900 | 0.8200 | 0.7500 | 0.8100 | 0.8100 | 97,800 | | May 21, 2026 | 0.7400 | 0.8000 | 0.7300 | 0.7900 | 0.7900 | 240,000 | | May 20, 2026 | 0.7200 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 45,300 | | May 19, 2026 | 0.7000 | 0.7500 | 0.6900 | 0.7300 | 0.7300 | 109,400 | | May 18, 2026 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 112,000 | | May 15, 2026 | 0.7200 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 127,200 | | May 14, 2026 | 0.7500 | 0.8000 | 0.7400 | 0.7800 | 0.7800 | 293,400 | | May 13, 2026 | 0.7300 | 0.7800 | 0.7300 | 0.7600 | 0.7600 | 310,800 | | May 12, 2026 | 0.7500 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 43,500 | | May 11, 2026 | 0.7700 | 0.8000 | 0.7400 | 0.7500 | 0.7500 | 101,200 | | May 8, 2026 | 0.8100 | 0.8100 | 0.7700 | 0.7700 | 0.7700 | 68,600 | | May 7, 2026 | 0.7900 | 0.8300 | 0.7800 | 0.8000 | 0.8000 | 104,000 | | May 6, 2026 | 0.7700 | 0.8000 | 0.7400 | 0.7900 | 0.7900 | 123,600 | | May 5, 2026 | 0.7600 | 0.7900 | 0.7300 | 0.7400 | 0.7400 | 135,200 | | May 4, 2026 | 0.7900 | 0.8100 | 0.7300 | 0.7700 | 0.7700 | 152,200 | | May 1, 2026 | 0.8100 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 43,400 | | Apr 30, 2026 | 0.7700 | 0.8300 | 0.7700 | 0.8000 | 0.8000 | 112,900 | | Apr 29, 2026 | 0.7900 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 126,000 | | Apr 28, 2026 | 0.8100 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 102,000 | | Apr 27, 2026 | 0.8200 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 97,400 | | Apr 24, 2026 | 0.8400 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 87,600 | | Apr 23, 2026 | 0.8700 | 0.8900 | 0.8000 | 0.8000 | 0.8000 | 128,000 | | Apr 22, 2026 | 0.8800 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 80,400 | | Apr 21, 2026 | 0.9100 | 0.9100 | 0.8200 | 0.8400 | 0.8400 | 105,500 | | Apr 20, 2026 | 0.9100 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 63,500 | | Apr 17, 2026 | 0.9400 | 0.9700 | 0.9000 | 0.9100 | 0.9100 | 68,000 | | Apr 16, 2026 | 0.9900 | 1.0000 | 0.9000 | 0.9100 | 0.9100 | 101,800 | | Apr 15, 2026 | 0.9000 | 0.9600 | 0.8900 | 0.9400 | 0.9400 | 72,400 | | Apr 14, 2026 | 0.8400 | 0.9000 | 0.8000 | 0.9000 | 0.9000 | 205,600 | | Apr 13, 2026 | 0.8200 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 67,000 | | Apr 10, 2026 | 0.8200 | 0.8700 | 0.8000 | 0.8000 | 0.8000 | 187,100 | | Apr 9, 2026 | 0.8100 | 0.8600 | 0.8000 | 0.8300 | 0.8300 | 193,100 | | Apr 8, 2026 | 0.8800 | 0.8800 | 0.8100 | 0.8300 | 0.8300 | 79,400 | | Apr 7, 2026 | 0.8800 | 0.8800 | 0.7900 | 0.8100 | 0.8100 | 154,900 | | Apr 6, 2026 | 0.9000 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 60,700 | | Apr 2, 2026 | 0.8200 | 0.9200 | 0.8200 | 0.8700 | 0.8700 | 112,700 | | Apr 1, 2026 | 0.8300 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 68,200 | | Mar 31, 2026 | 0.8200 | 0.8700 | 0.8200 | 0.8200 | 0.8200 | 90,400 | | Mar 30, 2026 | 0.8600 | 0.8800 | 0.7600 | 0.8300 | 0.8300 | 247,400 | | Mar 27, 2026 | 0.8500 | 0.8900 | 0.8300 | 0.8800 | 0.8800 | 104,700 | | Mar 26, 2026 | 0.9700 | 1.0000 | 0.8200 | 0.8300 | 0.8300 | 244,000 | | Mar 25, 2026 | 0.9100 | 1.0600 | 0.8600 | 0.9800 | 0.9800 | 297,300 | | Mar 24, 2026 | 1.1400 | 1.1400 | 1.0400 | 1.0400 | 1.0400 | 223,200 | | Mar 23, 2026 | 1.1900 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 80,800 | | Mar 20, 2026 | 1.2000 | 1.2100 | 1.1000 | 1.1700 | 1.1700 | 335,100 | | Mar 19, 2026 | 1.0500 | 1.3200 | 1.0300 | 1.2200 | 1.2200 | 420,100 | | Mar 18, 2026 | 1.0800 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 61,300 | | Mar 17, 2026 | 1.2000 | 1.2000 | 1.0700 | 1.0800 | 1.0800 | 114,400 | | Mar 16, 2026 | 1.0800 | 1.2000 | 1.0600 | 1.1900 | 1.1900 | 182,400 | | Mar 13, 2026 | 1.0700 | 1.1300 | 1.0300 | 1.0600 | 1.0600 | 122,700 | | Mar 12, 2026 | 1.1800 | 1.1800 | 1.0600 | 1.0700 | 1.0700 | 149,300 | | Mar 11, 2026 | 1.1900 | 1.2100 | 1.1100 | 1.1600 | 1.1600 | 130,100 | | Mar 10, 2026 | 1.0700 | 1.1900 | 1.0600 | 1.1800 | 1.1800 | 176,100 | | Mar 9, 2026 | 1.0500 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 74,700 | | Mar 6, 2026 | 1.0200 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 114,400 | | Mar 5, 2026 | 1.0800 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 105,800 | | Mar 4, 2026 | 1.0400 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 81,700 | | Mar 3, 2026 | 1.0700 | 1.0700 | 0.9900 | 1.0200 | 1.0200 | 144,800 | | Mar 2, 2026 | 1.0400 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | 108,000 | | Feb 27, 2026 | 1.1400 | 1.1900 | 1.0100 | 1.0900 | 1.0900 | 262,300 | | Feb 26, 2026 | 0.9000 | 1.1300 | 0.9000 | 1.1200 | 1.1200 | 350,700 | | Feb 25, 2026 | 0.9200 | 0.9200 | 0.8700 | 0.9000 | 0.9000 | 91,100 | | Feb 24, 2026 | 0.8000 | 0.9100 | 0.8000 | 0.9000 | 0.9000 | 130,000 | | Feb 23, 2026 | 0.8500 | 0.8500 | 0.7500 | 0.7800 | 0.7800 | 160,600 | | Feb 20, 2026 | 0.9100 | 0.9100 | 0.8200 | 0.8400 | 0.8400 | 108,600 | | Feb 19, 2026 | 0.8900 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 69,200 | | Feb 18, 2026 | 0.8900 | 0.9900 | 0.8500 | 0.8900 | 0.8900 | 135,100 | | Feb 17, 2026 | 0.9400 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 79,400 | | Feb 13, 2026 | 0.9600 | 1.0200 | 0.9100 | 0.9400 | 0.9400 | 113,800 | | Feb 12, 2026 | 1.0000 | 1.0000 | 0.9000 | 0.9600 | 0.9600 | 168,700 | | Feb 11, 2026 | 1.0400 | 1.0400 | 0.9500 | 0.9900 | 0.9900 | 95,800 | | Feb 10, 2026 | 1.0500 | 1.1200 | 1.0000 | 1.0000 | 1.0000 | 196,200 | | Feb 9, 2026 | 1.0000 | 1.0700 | 0.9200 | 1.0400 | 1.0400 | 224,800 | | Feb 6, 2026 | 0.9000 | 0.9500 | 0.8700 | 0.9200 | 0.9200 | 140,400 | | Feb 5, 2026 | 0.8800 | 0.9200 | 0.8600 | 0.8800 | 0.8800 | 282,900 | | Feb 4, 2026 | 1.0100 | 1.0200 | 0.9400 | 0.9700 | 0.9700 | 121,600 | | Feb 3, 2026 | 1.0400 | 1.0500 | 0.9000 | 1.0000 | 1.0000 | 194,800 | | Feb 2, 2026 | 1.0600 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 46,200 | | Jan 30, 2026 | 1.0800 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 95,500 | | Jan 29, 2026 | 1.1500 | 1.1500 | 1.0400 | 1.0800 | 1.0800 | 187,000 | | Jan 28, 2026 | 1.1900 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 139,700 | | Jan 27, 2026 | 1.2100 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 142,600 | | Jan 26, 2026 | 1.2900 | 1.2900 | 1.2000 | 1.2200 | 1.2200 | 165,800 | | Jan 23, 2026 | 1.3000 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 51,800 | | Jan 22, 2026 | 1.2500 | 1.3200 | 1.2200 | 1.3000 | 1.3000 | 134,100 | | Jan 21, 2026 | 1.3000 | 1.3200 | 1.2100 | 1.2400 | 1.2400 | 160,100 | | Jan 20, 2026 | 1.3200 | 1.3300 | 1.2500 | 1.3000 | 1.3000 | 124,600 | | Jan 16, 2026 | 1.4800 | 1.4800 | 1.2800 | 1.3400 | 1.3400 | 238,000 | | Jan 15, 2026 | 1.4300 | 1.4800 | 1.4000 | 1.4700 | 1.4700 | 92,600 | | Jan 14, 2026 | 1.5000 | 1.5000 | 1.3500 | 1.4300 | 1.4300 | 117,900 | | Jan 13, 2026 | 1.3400 | 1.5200 | 1.3400 | 1.5000 | 1.5000 | 301,100 | | Jan 12, 2026 | 1.2300 | 1.3300 | 1.2000 | 1.3100 | 1.3100 | 117,800 | | Jan 9, 2026 | 1.2300 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 93,900 | | Jan 8, 2026 | 1.2100 | 1.2700 | 1.2100 | 1.2400 | 1.2400 | 93,200 | | Jan 7, 2026 | 1.2300 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 95,000 | | Jan 6, 2026 | 1.2500 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 71,200 | | Jan 5, 2026 | 1.2000 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 86,600 | | Jan 2, 2026 | 1.1600 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 68,400 | | Dec 31, 2025 | 1.1600 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 128,500 | | Dec 30, 2025 | 1.1800 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 109,600 | | Dec 29, 2025 | 1.1400 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 252,000 | | Dec 26, 2025 | 1.2400 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 154,700 | | Dec 24, 2025 | 1.2800 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 108,000 | | Dec 23, 2025 | 1.2900 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 83,100 | | Dec 22, 2025 | 1.2700 | 1.3600 | 1.2500 | 1.3300 | 1.3300 | 133,400 | | Dec 19, 2025 | 1.2500 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 73,100 | | Dec 18, 2025 | 1.2100 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 90,800 | | Dec 17, 2025 | 1.3300 | 1.3400 | 1.1900 | 1.2200 | 1.2200 | 176,800 | | Dec 16, 2025 | 1.2900 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 66,900 | | Dec 15, 2025 | 1.4500 | 1.4500 | 1.2700 | 1.2900 | 1.2900 | 166,700 | | Dec 12, 2025 | 1.4600 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 35,500 | | Dec 11, 2025 | 1.4400 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 52,600 | | Dec 10, 2025 | 1.4600 | 1.5500 | 1.4300 | 1.4700 | 1.4700 | 127,100 | | Dec 9, 2025 | 1.4700 | 1.5300 | 1.4500 | 1.4500 | 1.4500 | 86,800 | | Dec 8, 2025 | 1.4900 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 62,600 | | Dec 5, 2025 | 1.5000 | 1.5600 | 1.4700 | 1.4900 | 1.4900 | 69,000 | | Dec 4, 2025 | 1.3700 | 1.5400 | 1.3600 | 1.5400 | 1.5400 | 139,400 | | Dec 3, 2025 | 1.3500 | 1.4400 | 1.3200 | 1.4100 | 1.4100 | 94,100 | | Dec 2, 2025 | 1.3500 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 53,800 | | Dec 1, 2025 | 1.4000 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 58,500 | | Nov 28, 2025 | 1.3900 | 1.4700 | 1.3900 | 1.4200 | 1.4200 | 31,800 | | Nov 26, 2025 | 1.3700 | 1.4500 | 1.3700 | 1.3800 | 1.3800 | 47,300 | | Nov 25, 2025 | 1.3900 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 44,100 | | Nov 24, 2025 | 1.2700 | 1.4100 | 1.2700 | 1.4000 | 1.4000 | 88,000 | | Nov 21, 2025 | 1.2900 | 1.3200 | 1.2000 | 1.2800 | 1.2800 | 217,400 | | Nov 20, 2025 | 1.4000 | 1.4500 | 1.2800 | 1.2900 | 1.2900 | 124,700 | | Nov 19, 2025 | 1.4500 | 1.4500 | 1.3400 | 1.3700 | 1.3700 | 67,100 | | Nov 18, 2025 | 1.3600 | 1.4500 | 1.3200 | 1.4500 | 1.4500 | 90,400 | | Nov 17, 2025 | 1.4100 | 1.4400 | 1.3300 | 1.3600 | 1.3600 | 167,800 | | Nov 14, 2025 | 1.3300 | 1.4600 | 1.3000 | 1.4400 | 1.4400 | 152,200 | | Nov 13, 2025 | 1.6000 | 1.6200 | 1.4000 | 1.4000 | 1.4000 | 324,900 | | Nov 12, 2025 | 1.6800 | 1.7100 | 1.6100 | 1.6100 | 1.6100 | 246,300 | | Nov 11, 2025 | 1.7800 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 109,900 | | Nov 10, 2025 | 1.7200 | 1.8000 | 1.7000 | 1.7900 | 1.7900 | 178,800 | | Nov 7, 2025 | 1.6600 | 1.7200 | 1.6000 | 1.6700 | 1.6700 | 269,200 | | Nov 6, 2025 | 1.7500 | 1.7800 | 1.6800 | 1.7200 | 1.7200 | 278,900 | | Nov 5, 2025 | 1.7500 | 1.8300 | 1.7500 | 1.7700 | 1.7700 | 96,200 | | Nov 4, 2025 | 1.8000 | 1.8500 | 1.7300 | 1.7800 | 1.7800 | 285,900 | | Nov 3, 2025 | 1.8600 | 1.9100 | 1.8000 | 1.8500 | 1.8500 | 119,300 | | Oct 31, 2025 | 1.7700 | 1.8900 | 1.7700 | 1.8700 | 1.8700 | 157,000 | | Oct 30, 2025 | 1.8100 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 163,800 | | Oct 29, 2025 | 1.9100 | 1.9300 | 1.8200 | 1.8200 | 1.8200 | 100,500 | | Oct 28, 2025 | 1.9000 | 2.0000 | 1.9000 | 1.9100 | 1.9100 | 211,200 | | Oct 27, 2025 | 1.9400 | 1.9400 | 1.8100 | 1.9000 | 1.9000 | 250,500 | | Oct 24, 2025 | 1.8500 | 1.9400 | 1.8400 | 1.8900 | 1.8900 | 178,300 | | Oct 23, 2025 | 1.7600 | 1.8500 | 1.7200 | 1.8100 | 1.8100 | 183,600 | | Oct 22, 2025 | 1.9200 | 1.9200 | 1.7500 | 1.7800 | 1.7800 | 259,600 | | Oct 21, 2025 | 1.9800 | 1.9900 | 1.8800 | 1.9300 | 1.9300 | 221,800 | | Oct 20, 2025 | 1.9500 | 1.9900 | 1.8700 | 1.9800 | 1.9800 | 304,200 | | Oct 17, 2025 | 1.9500 | 1.9600 | 1.8000 | 1.8400 | 1.8400 | 298,500 | | Oct 16, 2025 | 2.1700 | 2.2700 | 1.9500 | 2.0000 | 2.0000 | 866,300 | | Oct 15, 2025 | 1.9500 | 2.1000 | 1.9100 | 2.0600 | 2.0600 | 675,900 | | Oct 14, 2025 | 1.8000 | 1.9000 | 1.7300 | 1.8600 | 1.8600 | 365,200 | | Oct 13, 2025 | 1.7300 | 1.8100 | 1.7000 | 1.7700 | 1.7700 | 178,900 | | Oct 10, 2025 | 1.8300 | 1.8600 | 1.7300 | 1.7400 | 1.7400 | 314,100 | | Oct 9, 2025 | 1.7500 | 1.8100 | 1.7300 | 1.7700 | 1.7700 | 171,500 | | Oct 8, 2025 | 1.7600 | 1.8100 | 1.7000 | 1.7400 | 1.7400 | 203,500 | | Oct 7, 2025 | 1.8300 | 1.9600 | 1.7600 | 1.7800 | 1.7800 | 441,000 | | Oct 6, 2025 | 1.8400 | 1.8500 | 1.8000 | 1.8200 | 1.8200 | 219,900 | | Oct 3, 2025 | 1.8200 | 1.8700 | 1.7700 | 1.8500 | 1.8500 | 219,800 | | Oct 2, 2025 | 1.7000 | 1.8300 | 1.7000 | 1.8100 | 1.8100 | 165,100 | | Oct 1, 2025 | 1.6200 | 1.6700 | 1.6000 | 1.6600 | 1.6600 | 168,700 | | Sep 30, 2025 | 1.7100 | 1.7100 | 1.5800 | 1.6000 | 1.6000 | 419,900 | | Sep 29, 2025 | 1.7300 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 140,500 | | Sep 26, 2025 | 1.7600 | 1.7800 | 1.7100 | 1.7200 | 1.7200 | 111,600 | | Sep 25, 2025 | 1.7900 | 1.7900 | 1.6400 | 1.7200 | 1.7200 | 340,100 | | Sep 24, 2025 | 1.9500 | 1.9600 | 1.7800 | 1.8100 | 1.8100 | 262,700 | | Sep 23, 2025 | 1.8900 | 2.0000 | 1.8700 | 1.8900 | 1.8900 | 337,500 | | Sep 22, 2025 | 1.9500 | 1.9700 | 1.8900 | 1.9500 | 1.9500 | 287,100 | | Sep 19, 2025 | 1.7800 | 1.9500 | 1.7600 | 1.9500 | 1.9500 | 437,800 | | Sep 18, 2025 | 1.7500 | 1.7900 | 1.7000 | 1.7800 | 1.7800 | 245,700 | | Sep 17, 2025 | 1.6800 | 1.8200 | 1.6800 | 1.7100 | 1.7100 | 235,600 | | Sep 16, 2025 | 1.7400 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 215,200 | | Sep 15, 2025 | 1.7200 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 133,700 | | Sep 12, 2025 | 1.6500 | 1.7400 | 1.6500 | 1.6900 | 1.6900 | 102,800 | VRAR AIXC AIxCrypto Holdings, Inc. **0.8966** +21.13% BKS.L Beeks Financial Cloud Group plc **222.50** +1.14% CGNT Cognyte Software Ltd. **8.02** \-0.74% REKR Rekor Systems, Inc. **0.4600** \-3.18% PRGS Progress Software Corporation **39.92** \-1.70% FLYW Flywire Corporation **17.87** +0.68% DTSS Datasea Intelligent Technology Ltd. **0.6601** \-7.02% MLGO MicroAlgo Inc. **3.6500** \-0.54% PAYS Paysign, Inc. **13.01** \-2.47% Explore INTZ in AlphaSpace