---
url: https://finance.yahoo.com/quote/INTZ/history?p=INTZ&period1=1573776000&period2=1573948800&frequency=1d
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: 2026-07-21T22:01:01.000Z
current_date: 2026-07-21T22:01:01.726Z
---

Skip to navigation Skip to main content Skip to right column 

### U.S. markets closed

U.S. markets closed

S&P 500 

7,509.20 

+65.92 +0.89%

Dow 30 

52,224.64 

+385.38 +0.74%

Nasdaq 

25,837.21 

+329.13 +1.29%

Russell 2000 

2,987.40 

+44.97 +1.53%

VIX 

17.05 

\-1.60 \-8.58%

Gold 

4,082.20 

+5.80 +0.14%

Bitcoin USD 

66,316.10 

+1,209.32 +1.86%

Crude Oil Sep 26 

84.54 

+0.20 +0.24%

INTZ

Intrusion Inc.

0.8755 +2.34% 

NasdaqCM - Nasdaq Real Time Price USD 

# Intrusion Inc. (INTZ)

Get top stock picks

0.8555 \-0.0615 (-6.71%) 

At close: 4:00:01 PM EDT 

0.8755 +0.0200 (+2.34%) 

After hours: 5:19:49 PM EDT 

Nov 15, 2019 - Nov 17, 2019 

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 |
| ------------ | -------- | -------- | -------- | -------------------------------------- | -------------------------------------------------------------------------------------------------- | ------ |
| Nov 15, 2019 | 103.6000 | 104.0000 | 100.0000 | 104.0000                               | 104.0000                                                                                           | 280    |

VRAR 

AIXC AIxCrypto Holdings, Inc.

**0.7771** +12.35%

BKS.L Beeks Financial Cloud Group plc

**217.50** +11.54%

CGNT Cognyte Software Ltd.

**8.60** \-1.15%

REKR Rekor Systems, Inc.

**0.6253** +2.17%

PRGS Progress Software Corporation

**39.46** \-0.10%

FLYW Flywire Corporation

**17.47** \-3.11%

DTSS Datasea Intelligent Technology Ltd.

**0.8372** +10.06%

MLGO MicroAlgo Inc.

**4.1500** +2.72%

PAYS Paysign, Inc.

**8.98** +1.13%