Intrusion Inc.
INTZNASDAQTechnology● Active
$0.77
$-0.02(-2.99%)
Market Cap$15684181
P/E Ratio—
52W High$2.64
52W Low$0.69
Intrusion Inc.（INTZ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
intz · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$343.80
Jun 11, 2021
-99.8% from here
5-Year Low5Y
$0.3530
Dec 23, 2024
+118.1% from low
IPO Priceadj.
$1,440.00
May 21, 1992
-99.9% since IPO
1 Year Ago
$2.45
Jun 9, 2025
-68.6% in 1Y
5 Years Ago
$334.00
Jun 8, 2021
-99.8% in 5Y
10 Years Ago
$6.00
Jun 8, 2016
-87.2% in 10Y
Historical Price Data · INTZ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.78 | $0.78 | $0.72 | $0.77 | $0.77 | 243K | -1.28% |
| Jun 4, 2026 | $0.77 | $0.81 | $0.76 | $0.79 | $0.79 | 100K | +3.08% |
| Jun 3, 2026 | $0.84 | $0.85 | $0.76 | $0.79 | $0.79 | 163K | -6.73% |
| Jun 2, 2026 | $0.79 | $0.90 | $0.78 | $0.84 | $0.84 | 461K | +6.99% |
| Jun 1, 2026 | $0.81 | $0.83 | $0.76 | $0.78 | $0.78 | 155K | -4.27% |
| May 29, 2026 | $0.80 | $0.83 | $0.79 | $0.83 | $0.83 | 118K | +3.62% |
| May 28, 2026 | $0.79 | $0.83 | $0.78 | $0.81 | $0.81 | 82K | +2.68% |
| May 27, 2026 | $0.84 | $0.85 | $0.79 | $0.79 | $0.79 | 80K | -5.95% |
| May 26, 2026 | $0.82 | $0.86 | $0.81 | $0.85 | $0.85 | 55K | +3.26% |
| May 22, 2026 | $0.79 | $0.82 | $0.75 | $0.81 | $0.81 | 98K | +2.30% |
| May 21, 2026 | $0.74 | $0.80 | $0.73 | $0.79 | $0.79 | 240K | +7.24% |
| May 20, 2026 | $0.72 | $0.76 | $0.72 | $0.74 | $0.74 | 45K | +3.34% |
| May 19, 2026 | $0.70 | $0.75 | $0.69 | $0.73 | $0.73 | 110K | +3.59% |
| May 18, 2026 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 112K | -2.83% |
| May 15, 2026 | $0.72 | $0.74 | $0.71 | $0.74 | $0.74 | 127K | +2.72% |
| May 14, 2026 | $0.75 | $0.80 | $0.74 | $0.78 | $0.78 | 293K | +3.76% |
| May 13, 2026 | $0.73 | $0.78 | $0.73 | $0.76 | $0.76 | 311K | +4.09% |
| May 12, 2026 | $0.75 | $0.77 | $0.74 | $0.74 | $0.74 | 44K | -1.30% |
| May 11, 2026 | $0.77 | $0.80 | $0.74 | $0.75 | $0.75 | 101K | -2.22% |
| May 8, 2026 | $0.81 | $0.81 | $0.77 | $0.77 | $0.77 | 69K | -5.37% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · INTZ
Jan 1 → Dec 31 · 6 years2026-33.6%$1.16 → $0.77
-33.6%
2025-71.5%$4.03 → $1.15
-71.5%
2024-38.9%$5.04 → $3.08
-38.9%
2023-92.2%$65.20 → $5.06
-92.2%
2022-8.4%$69.00 → $63.20
-8.4%
2021-79.3%$331.60 → $68.80
-79.3%
Best Year2022 · -8.4%
Worst Year2023 · -92.2%
Positive Years0 / 6
Avg Annual Return-54.0%
6Y Total Return-99.8%
6Y CAGR~-63.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in INTZ?
If you invested $1,000 in INTZ 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$128
Total Return-87.2%
CAGR~-18.6% / yr
Profit$-872
Based on Jun 8, 2016 · $6.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Intrusion Inc.（INTZ）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.77。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INTZ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INTZ 历史股价FMP 日线复权 OHLCV