---
url: https://finance.yahoo.com/quote/INTZ/history?period1=1573776000&period2=1573948800
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: 2026-06-21T03:54:47.000Z
current_date: 2026-06-21T03:54:47.793Z
---

Skip to navigation Skip to main content Skip to right column 

### U.S. markets closed

U.S. markets closed

S&P 500 

7,500.58 

+80.48 +1.08%

Dow 30 

51,564.70 

+72.15 +0.14%

Nasdaq 

26,517.93 

+496.28 +1.91%

Russell 2000 

2,979.77 

+61.78 +2.12%

VIX 

16.78 

+0.38 +2.32%

Gold 

4,172.90 

\-73.00 \-1.72%

Bitcoin USD 

64,363.56 

+945.40 +1.49%

Crude Oil Aug 26 

76.54 

+0.69 +0.91%

INTZ

Intrusion Inc.

0.7200 +2.53% 

NasdaqCM - Nasdaq Real Time Price USD 

# Intrusion Inc. (INTZ)

Get top stock picks

0.7022 \-0.1079 (-13.32%) 

At close: June 18 at 4:00:01 PM EDT 

0.7200 +0.0178 (+2.53%) 

After hours: June 18 at 7:39:57 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.

**1.4600** +2.10%

BKS.L Beeks Financial Cloud Group plc

**200.00** \-2.44%

CGNT Cognyte Software Ltd.

**8.32** \-1.07%

REKR Rekor Systems, Inc.

**0.7064** +0.71%

PRGS Progress Software Corporation

**29.68** \-1.33%

FLYW Flywire Corporation

**15.85** +2.79%

DTSS Datasea Intelligent Technology Ltd.

**0.7600** \-1.94%

MLGO MicroAlgo Inc.

**4.8400** +0.21%

PAYS Paysign, Inc.

**7.40** +1.51%