American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Intrusion Inc New

INTZ Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

INTZ historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of INTZ by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
INTZ Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
INTZ Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
INTZ Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in INTZ holdings by institutional investors

Insider Trading

Quarterly net insider trading by INTZ's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for INTZ

3 former government officials from 3 congressional offices at 1 lobbying firm have lobbied for INTZ, most recently Jul 20, 2026.

  • Baron P. Hill
    Joel Riethmiller House Deputy Chief of Staff, Rep. Baron Hill; Part-Time Employee, Rep. John Carney Formerly with Baron P. Hill · IMPERIUM GLOBAL ADVISORS · Jul 20, 2026
  • Kay Granger
    Jordon Sims House Defense Fellow, Rep. Kay Granger; Chief of Staff, Rep. Kay Granger Formerly with Kay Granger · IMPERIUM GLOBAL ADVISORS · Jul 20, 2026
  • Richard J. Durbin
    Brian Mclaughlin Senate Research Assistant, Senate Homeland Security Committee; Research Assistant, Senator Richard Durbin Formerly with Richard J. Durbin · IMPERIUM GLOBAL ADVISORS · Jul 20, 2026
Corporate Lobbying

INTZ Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

INTZ Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
INTZ Income Statement
INTZ Balance Sheet
INTZ Cash Flow
U.S. Patents

New INTZ patent grants

  • Patent Title: Active intruder mitigation system and method Apr. 13, 2021
  • Patent Title: Active intruder mitigation system and method Dec. 18, 2018
  • Patent Title: Active intruder mitigation system and method Aug. 22, 2017
  • Patent Title: Packet file system Jun. 25, 2013
  • Patent Title: High speed network data extractor Oct. 16, 2012
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to INTZ from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
INTZ News

Recent insights relating to INTZ

CNBC Recommendations

Recent picks made for INTZ stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in INTZ

INTZ Analyst Ratings

INTZ Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
INTZ Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $INTZ stock a Buy, Sell, or Hold?

  • What is the price target for $INTZ stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

INTZ Top Shareholders
Shareholder
Shares Held
INTZ Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $INTZ stock?

  • Who owns the most shares of $INTZ stock?

  • What funds own $INTZ stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

INTZ Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view INTZ Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About INTZ

Intrusion Inc is a cybersecurity company based in Plano, Texas. The company offers its customers access to its exclusive threat intelligence database containing the historical data, known associations, and reputational behavior of Internet Protocol addresses. Its platform combines threat intelligence, malicious traffic identification, and automated threat response, and is designed to help organizations proactively identify and stop malicious activity in their networks. Its solutions include INTRUSION Shield, INTRUSION TraceCop, and INTRUSION Savant. The company operates in single segment.

  • Address Plano, TX
  • Market Cap 18.6 million
  • Employees 52
  • Industrial Classification Computer Communications Equipment

Intrusion Inc New (INTZ) Historical Stock Prices

Intrusion Inc New (INTZ) closed at $0.7600 on September 23, 2026. Over the past year its adjusted close ranged from $0.6000 to $2.06. Daily prices go back to January 2, 2014, 2,724 trading days in all.

  • 1 month+22.11%
  • 3 months+11.60%
  • Year to date-33.91%
  • 1 year-59.79%
  • 3 years-88.72%
  • 5 years-99.15%
  • Max-97.53%
See every congressional and insider trade on the INTZ price chart

Quiver Premium charts INTZ's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 0.7595 0.8000 0.7230 0.7600 0.7600 65,813
Sep 22, 2026 0.7630 0.7893 0.7000 0.7510 0.7510 147,423
Sep 21, 2026 0.7002 0.8000 0.6800 0.7514 0.7514 315,537
Sep 18, 2026 0.7505 0.7998 0.6100 0.6100 0.6100 329,809
Sep 17, 2026 0.7351 0.7798 0.7302 0.7611 0.7611 65,404
Sep 16, 2026 0.7800 0.7952 0.7522 0.7700 0.7700 42,764
Sep 15, 2026 0.8631 0.8631 0.8000 0.8008 0.8008 48,809
Sep 14, 2026 0.8196 0.9359 0.8093 0.8898 0.8898 129,564
Sep 11, 2026 0.8044 0.8454 0.7903 0.8450 0.8450 59,403
Sep 10, 2026 0.8250 0.8258 0.8000 0.8222 0.8222 61,942
Sep 9, 2026 0.8318 0.8498 0.8028 0.8380 0.8380 95,356
Sep 8, 2026 0.7800 0.8461 0.7525 0.8461 0.8461 177,697
Sep 4, 2026 0.8125 0.8125 0.7600 0.7800 0.7800 126,408
Sep 3, 2026 0.8301 0.8688 0.8006 0.8274 0.8274 218,008
Sep 2, 2026 0.8280 0.8800 0.8237 0.8550 0.8550 133,934
Sep 1, 2026 0.8998 0.8998 0.8004 0.8550 0.8550 176,734
Aug 31, 2026 0.7800 0.9299 0.7506 0.9000 0.9000 588,825
Aug 28, 2026 0.8182 0.8780 0.7600 0.7946 0.7946 836,142
Aug 27, 2026 0.7183 0.8500 0.6915 0.8100 0.8100 1,199,456
Aug 26, 2026 0.6120 0.7000 0.5962 0.6920 0.6920 223,412
Aug 25, 2026 0.6231 0.6500 0.5930 0.6000 0.6000 329,848
Aug 24, 2026 0.6500 0.6595 0.6211 0.6224 0.6224 187,639
Aug 21, 2026 0.6302 0.6504 0.6302 0.6400 0.6400 186,390
Aug 20, 2026 0.6581 0.6581 0.6290 0.6350 0.6350 123,181
Aug 19, 2026 0.6260 0.6699 0.6200 0.6340 0.6340 74,680
Aug 18, 2026 0.6407 0.6694 0.6300 0.6321 0.6321 134,370
Aug 17, 2026 0.6666 0.6799 0.6400 0.6499 0.6499 197,961
Aug 14, 2026 0.6601 0.6800 0.6601 0.6704 0.6704 147,061
Aug 13, 2026 0.6615 0.6797 0.6600 0.6700 0.6700 310,042
Aug 12, 2026 0.7000 0.7060 0.6537 0.6601 0.6601 443,707
Aug 11, 2026 0.7200 0.8199 0.7200 0.8182 0.8182 305,851
Aug 10, 2026 0.7500 0.7600 0.7114 0.7581 0.7581 195,045
Aug 7, 2026 0.7521 0.7724 0.7503 0.7588 0.7588 201,732
Aug 6, 2026 0.7603 0.7925 0.7504 0.7600 0.7600 93,712
Aug 5, 2026 0.7746 0.7985 0.7556 0.7690 0.7690 89,869
Aug 4, 2026 0.7620 0.7804 0.7611 0.7742 0.7742 202,101
Aug 3, 2026 0.7588 0.8000 0.7510 0.7700 0.7700 167,530
Jul 31, 2026 0.7801 0.7884 0.7451 0.7700 0.7700 252,629
Jul 30, 2026 0.7345 0.7929 0.7345 0.7900 0.7900 288,133
Jul 29, 2026 0.7780 0.7780 0.7316 0.7600 0.7600 161,419
Jul 28, 2026 0.7368 0.7800 0.7200 0.7770 0.7770 270,340
Jul 27, 2026 0.7501 0.7684 0.7402 0.7500 0.7500 369,395
Jul 24, 2026 0.7699 0.7699 0.7401 0.7500 0.7500 226,221
Jul 23, 2026 0.8151 0.8249 0.7442 0.7500 0.7500 165,692
Jul 22, 2026 0.8600 0.8807 0.8047 0.8145 0.8145 317,134
Jul 21, 2026 0.8700 0.9000 0.8504 0.8555 0.8555 148,063
Jul 20, 2026 0.9100 0.9170 0.8518 0.9170 0.9170 151,532
Jul 17, 2026 0.9100 0.9220 0.9100 0.9176 0.9176 291,857
Jul 16, 2026 0.9055 0.9199 0.8802 0.9074 0.9074 130,754
Jul 15, 2026 0.9144 0.9789 0.8683 0.9058 0.9058 382,090
Jul 14, 2026 0.9800 1.03 0.9100 0.9283 0.9283 458,407
Jul 13, 2026 0.9390 1.06 0.8551 1.02 1.02 1,314,751
Jul 10, 2026 0.8700 0.9399 0.8501 0.9360 0.9360 586,282
Jul 9, 2026 0.9000 0.9100 0.8400 0.8682 0.8682 621,261
Jul 8, 2026 0.8650 0.9300 0.8500 0.9000 0.9000 736,590
Jul 7, 2026 0.7977 0.9300 0.7954 0.8693 0.8693 1,054,784
Jul 6, 2026 0.7655 0.8498 0.7600 0.8103 0.8103 565,519
Jul 2, 2026 0.7600 0.8500 0.7316 0.7954 0.7954 1,459,431
Jul 1, 2026 0.9048 0.9048 0.6951 0.8215 0.8215 4,117,664
Jun 30, 2026 0.9246 1.08 0.8470 0.9287 0.9287 106,060,615
Jun 29, 2026 0.6826 0.6997 0.6747 0.6805 0.6805 37,204
Jun 26, 2026 0.6800 0.7112 0.6601 0.6601 0.6601 74,366
Jun 25, 2026 0.6870 0.7300 0.6800 0.6886 0.6886 161,569
Jun 24, 2026 0.7085 0.7199 0.6810 0.6810 0.6810 153,096
Jun 23, 2026 0.7100 0.7286 0.7002 0.7100 0.7100 66,588
Jun 22, 2026 0.7200 0.7388 0.7111 0.7111 0.7111 91,794
Jun 18, 2026 0.8172 0.8172 0.7022 0.7022 0.7022 287,863
Jun 17, 2026 0.7700 0.8294 0.7700 0.8101 0.8101 70,228
Jun 16, 2026 0.8200 0.8232 0.7572 0.7623 0.7623 152,642
Jun 15, 2026 0.8000 0.8679 0.8000 0.8400 0.8400 209,409
Jun 12, 2026 0.7100 0.8050 0.7100 0.7500 0.7500 158,574
Jun 11, 2026 0.7301 0.7499 0.7082 0.7312 0.7312 50,493
Jun 10, 2026 0.6916 0.7500 0.6800 0.7302 0.7302 136,483
Jun 9, 2026 0.7302 0.7697 0.6901 0.6940 0.6940 153,272
Jun 8, 2026 0.7700 0.7814 0.7240 0.7302 0.7302 84,106
Jun 5, 2026 0.7800 0.7825 0.7221 0.7700 0.7700 242,526
Jun 4, 2026 0.7700 0.8086 0.7601 0.7937 0.7937 100,153
Jun 3, 2026 0.8449 0.8450 0.7615 0.7880 0.7880 163,205
Jun 2, 2026 0.7897 0.9000 0.7801 0.8449 0.8449 460,879
Jun 1, 2026 0.8100 0.8299 0.7625 0.7754 0.7754 154,666
May 29, 2026 0.8010 0.8300 0.7913 0.8300 0.8300 117,718
May 28, 2026 0.7899 0.8300 0.7802 0.8111 0.8111 81,655
May 27, 2026 0.8401 0.8510 0.7850 0.7901 0.7901 79,779
May 26, 2026 0.8198 0.8550 0.8100 0.8465 0.8465 55,244
May 22, 2026 0.7918 0.8249 0.7533 0.8100 0.8100 98,418
May 21, 2026 0.7385 0.7998 0.7301 0.7920 0.7920 240,019
May 20, 2026 0.7151 0.7615 0.7151 0.7390 0.7390 45,252
May 19, 2026 0.7000 0.7474 0.6947 0.7251 0.7251 109,614
May 18, 2026 0.7411 0.7411 0.7157 0.7201 0.7201 111,997
May 15, 2026 0.7200 0.7414 0.7050 0.7396 0.7396 127,246
May 14, 2026 0.7500 0.7980 0.7445 0.7782 0.7782 293,447
May 13, 2026 0.7330 0.7842 0.7300 0.7630 0.7630 310,908
May 12, 2026 0.7529 0.7690 0.7400 0.7431 0.7431 43,525
May 11, 2026 0.7700 0.7974 0.7447 0.7529 0.7529 101,374
May 8, 2026 0.8140 0.8140 0.7701 0.7703 0.7703 68,672
May 7, 2026 0.7899 0.8300 0.7810 0.8003 0.8003 104,224
May 6, 2026 0.7690 0.8048 0.7410 0.7901 0.7901 123,646
May 5, 2026 0.7610 0.7900 0.7300 0.7401 0.7401 135,314
May 4, 2026 0.7901 0.8147 0.7333 0.7707 0.7707 152,192
May 1, 2026 0.8136 0.8237 0.7872 0.7895 0.7895 43,369
Apr 30, 2026 0.7701 0.8320 0.7701 0.7954 0.7954 112,852
Apr 29, 2026 0.7900 0.8000 0.7600 0.7656 0.7656 126,014
Apr 28, 2026 0.8138 0.8385 0.7798 0.7802 0.7802 101,963
Apr 27, 2026 0.8233 0.8480 0.8091 0.8123 0.8123 97,439
Apr 24, 2026 0.8400 0.8593 0.8202 0.8401 0.8401 87,572
Apr 23, 2026 0.8700 0.8880 0.8007 0.8034 0.8034 128,338
Apr 22, 2026 0.8750 0.8995 0.8624 0.8627 0.8627 80,525
Apr 21, 2026 0.9096 0.9096 0.8237 0.8368 0.8368 105,479
Apr 20, 2026 0.9100 0.9199 0.8800 0.8900 0.8900 63,516
Apr 17, 2026 0.9400 0.9736 0.9024 0.9087 0.9087 68,093
Apr 16, 2026 0.9900 0.9997 0.9003 0.9122 0.9122 101,847
Apr 15, 2026 0.9000 0.9589 0.8852 0.9402 0.9402 72,364
Apr 14, 2026 0.8400 0.9000 0.8035 0.9000 0.9000 205,607
Apr 13, 2026 0.8199 0.8199 0.7900 0.8010 0.8010 67,033
Apr 10, 2026 0.8166 0.8708 0.8000 0.8021 0.8021 187,264
Apr 9, 2026 0.8100 0.8568 0.8027 0.8307 0.8307 193,229
Apr 8, 2026 0.8799 0.8799 0.8101 0.8298 0.8298 79,350
Apr 7, 2026 0.8800 0.8800 0.7890 0.8098 0.8098 154,949
Apr 6, 2026 0.9000 0.9185 0.8701 0.8742 0.8742 60,807
Apr 2, 2026 0.8199 0.9193 0.8199 0.8690 0.8690 112,675
Apr 1, 2026 0.8296 0.8440 0.8100 0.8345 0.8345 68,269
Mar 31, 2026 0.8200 0.8682 0.8200 0.8206 0.8206 90,406
Mar 30, 2026 0.8627 0.8794 0.7600 0.8311 0.8311 247,388
Mar 27, 2026 0.8500 0.8950 0.8320 0.8795 0.8795 104,910
Mar 26, 2026 0.9700 0.9996 0.8163 0.8320 0.8320 244,098
Mar 25, 2026 0.9100 1.06 0.8636 0.9811 0.9811 297,298
Mar 24, 2026 1.14 1.14 1.04 1.04 1.04 223,159
Mar 23, 2026 1.19 1.19 1.12 1.13 1.13 80,776
Mar 20, 2026 1.20 1.21 1.10 1.17 1.17 335,051
Mar 19, 2026 1.05 1.31 1.03 1.22 1.22 420,056
Mar 18, 2026 1.08 1.14 1.06 1.06 1.06 61,256
Mar 17, 2026 1.20 1.20 1.07 1.08 1.08 114,440
Mar 16, 2026 1.08 1.20 1.06 1.19 1.19 182,376
Mar 13, 2026 1.07 1.13 1.03 1.06 1.06 122,743
Mar 12, 2026 1.18 1.18 1.06 1.07 1.07 149,323
Mar 11, 2026 1.19 1.21 1.10 1.16 1.16 131,278
Mar 10, 2026 1.07 1.19 1.06 1.18 1.18 176,382
Mar 9, 2026 1.05 1.09 1.03 1.09 1.09 74,691
Mar 6, 2026 1.02 1.09 1.02 1.06 1.06 114,398
Mar 5, 2026 1.08 1.08 1.02 1.05 1.05 105,783
Mar 4, 2026 1.04 1.06 1.01 1.06 1.06 81,783
Mar 3, 2026 1.07 1.07 0.9941 1.02 1.02 144,844
Mar 2, 2026 1.04 1.12 1.04 1.07 1.07 108,012
Feb 27, 2026 1.14 1.19 1.01 1.09 1.09 262,437
Feb 26, 2026 0.8990 1.13 0.8990 1.12 1.12 350,745
Feb 25, 2026 0.9210 0.9210 0.8711 0.8999 0.8999 91,150
Feb 24, 2026 0.7999 0.9100 0.7988 0.8990 0.8990 130,030
Feb 23, 2026 0.8500 0.8500 0.7510 0.7762 0.7762 160,636
Feb 20, 2026 0.9099 0.9130 0.8234 0.8445 0.8445 108,613
Feb 19, 2026 0.8900 0.9340 0.8692 0.8950 0.8950 69,289
Feb 18, 2026 0.8900 0.9859 0.8506 0.8917 0.8917 135,140
Feb 17, 2026 0.9388 0.9464 0.9010 0.9043 0.9043 79,459
Feb 13, 2026 0.9600 1.02 0.9100 0.9382 0.9382 113,887
Feb 12, 2026 1.00 1.00 0.9010 0.9555 0.9555 168,697
Feb 11, 2026 1.04 1.04 0.9457 0.9879 0.9879 95,815
Feb 10, 2026 1.05 1.11 1.00 1.00 1.00 196,267
Feb 9, 2026 0.9999 1.07 0.9200 1.04 1.04 224,843
Feb 6, 2026 0.9043 0.9450 0.8700 0.9200 0.9200 140,559
Feb 5, 2026 0.8800 0.9210 0.8600 0.8841 0.8841 282,861
Feb 4, 2026 1.01 1.02 0.9357 0.9749 0.9749 121,602
Feb 3, 2026 1.04 1.05 0.9012 0.9999 0.9999 194,781
Feb 2, 2026 1.06 1.06 1.02 1.04 1.04 46,403
Jan 30, 2026 1.08 1.10 1.03 1.04 1.04 95,510
Jan 29, 2026 1.15 1.15 1.04 1.08 1.08 187,401
Jan 28, 2026 1.19 1.19 1.11 1.14 1.14 139,670
Jan 27, 2026 1.21 1.23 1.15 1.18 1.18 142,581
Jan 26, 2026 1.29 1.29 1.20 1.22 1.22 165,774
Jan 23, 2026 1.30 1.34 1.27 1.30 1.30 51,827
Jan 22, 2026 1.25 1.32 1.22 1.30 1.30 134,068
Jan 21, 2026 1.30 1.32 1.21 1.24 1.24 160,076
Jan 20, 2026 1.32 1.33 1.25 1.30 1.30 124,638
Jan 16, 2026 1.48 1.48 1.28 1.34 1.34 238,026
Jan 15, 2026 1.43 1.48 1.40 1.47 1.47 92,607
Jan 14, 2026 1.50 1.50 1.35 1.43 1.43 117,858
Jan 13, 2026 1.34 1.52 1.34 1.50 1.50 301,092
Jan 12, 2026 1.23 1.33 1.20 1.31 1.31 118,219
Jan 9, 2026 1.23 1.26 1.21 1.24 1.24 93,934
Jan 8, 2026 1.21 1.26 1.21 1.24 1.24 93,209
Jan 7, 2026 1.23 1.26 1.20 1.22 1.22 94,977
Jan 6, 2026 1.25 1.27 1.19 1.21 1.21 71,167
Jan 5, 2026 1.20 1.27 1.20 1.26 1.26 86,581
Jan 2, 2026 1.16 1.21 1.16 1.21 1.21 68,448
Dec 31, 2025 1.16 1.20 1.14 1.15 1.15 128,549
Dec 30, 2025 1.18 1.19 1.15 1.16 1.16 109,604
Dec 29, 2025 1.14 1.20 1.13 1.20 1.20 252,035
Dec 26, 2025 1.24 1.24 1.17 1.19 1.19 154,965
Dec 24, 2025 1.28 1.28 1.24 1.26 1.26 107,950
Dec 23, 2025 1.29 1.32 1.27 1.29 1.29 83,075
Dec 22, 2025 1.27 1.36 1.25 1.33 1.33 133,384
Dec 19, 2025 1.25 1.28 1.24 1.28 1.28 73,400
Dec 18, 2025 1.21 1.28 1.21 1.27 1.27 90,820
Dec 17, 2025 1.33 1.33 1.19 1.22 1.22 177,139
Dec 16, 2025 1.29 1.33 1.27 1.33 1.33 66,894
Dec 15, 2025 1.45 1.45 1.27 1.29 1.29 166,654
Dec 12, 2025 1.46 1.48 1.44 1.46 1.46 35,469
Dec 11, 2025 1.44 1.48 1.40 1.44 1.44 52,759
Dec 10, 2025 1.46 1.55 1.43 1.47 1.47 127,118
Dec 9, 2025 1.47 1.53 1.45 1.45 1.45 86,839
Dec 8, 2025 1.49 1.54 1.49 1.50 1.50 62,658
Dec 5, 2025 1.50 1.56 1.47 1.49 1.49 69,160
Dec 4, 2025 1.37 1.54 1.36 1.54 1.54 139,433
Dec 3, 2025 1.35 1.44 1.32 1.41 1.41 94,183
Dec 2, 2025 1.35 1.40 1.33 1.34 1.34 53,854
Dec 1, 2025 1.40 1.40 1.32 1.35 1.35 58,483
Nov 28, 2025 1.39 1.47 1.39 1.42 1.42 31,760
Nov 26, 2025 1.37 1.45 1.37 1.38 1.38 47,285
Nov 25, 2025 1.39 1.39 1.35 1.38 1.38 44,501
Nov 24, 2025 1.27 1.41 1.27 1.40 1.40 88,082
Nov 21, 2025 1.29 1.32 1.20 1.28 1.28 217,384
Nov 20, 2025 1.40 1.45 1.28 1.29 1.29 124,726
Nov 19, 2025 1.45 1.45 1.34 1.37 1.37 67,073
Nov 18, 2025 1.36 1.45 1.32 1.45 1.45 90,365
Nov 17, 2025 1.41 1.44 1.33 1.36 1.36 167,795
Nov 14, 2025 1.33 1.46 1.30 1.44 1.44 152,290
Nov 13, 2025 1.60 1.61 1.40 1.40 1.40 324,934
Nov 12, 2025 1.68 1.71 1.61 1.61 1.61 246,339
Nov 11, 2025 1.78 1.78 1.70 1.75 1.75 109,910
Nov 10, 2025 1.72 1.80 1.70 1.79 1.79 178,991
Nov 7, 2025 1.66 1.72 1.60 1.67 1.67 269,230
Nov 6, 2025 1.75 1.78 1.68 1.72 1.72 278,898
Nov 5, 2025 1.75 1.83 1.75 1.77 1.77 96,545
Nov 4, 2025 1.80 1.85 1.73 1.78 1.78 285,933
Nov 3, 2025 1.86 1.91 1.80 1.85 1.85 119,676
Oct 31, 2025 1.77 1.89 1.77 1.87 1.87 157,041
Oct 30, 2025 1.81 1.82 1.75 1.77 1.77 164,037
Oct 29, 2025 1.91 1.93 1.82 1.82 1.82 100,475
Oct 28, 2025 1.90 2.00 1.90 1.91 1.91 211,239
Oct 27, 2025 1.94 1.94 1.81 1.90 1.90 250,520
Oct 24, 2025 1.85 1.94 1.84 1.89 1.89 178,476
Oct 23, 2025 1.76 1.85 1.72 1.81 1.81 183,586
Oct 22, 2025 1.92 1.92 1.75 1.78 1.78 259,745
Oct 21, 2025 1.98 1.99 1.88 1.93 1.93 221,837
Oct 20, 2025 1.95 1.99 1.87 1.98 1.98 304,206
Oct 17, 2025 1.95 1.96 1.80 1.84 1.84 298,513
Oct 16, 2025 2.17 2.27 1.95 2.00 2.00 866,319
Oct 15, 2025 1.95 2.10 1.91 2.06 2.06 675,900
Oct 14, 2025 1.80 1.90 1.73 1.86 1.86 365,222
Oct 13, 2025 1.73 1.81 1.70 1.77 1.77 178,931
Oct 10, 2025 1.83 1.86 1.73 1.74 1.74 314,127
Oct 9, 2025 1.75 1.81 1.73 1.77 1.77 171,526
Oct 8, 2025 1.76 1.81 1.70 1.74 1.74 203,566
Oct 7, 2025 1.83 1.96 1.76 1.78 1.78 440,973
Oct 6, 2025 1.84 1.85 1.80 1.82 1.82 219,870
Oct 3, 2025 1.82 1.87 1.77 1.85 1.85 220,184
Oct 2, 2025 1.70 1.83 1.70 1.81 1.81 165,465
Oct 1, 2025 1.62 1.67 1.60 1.66 1.66 168,742
Sep 30, 2025 1.71 1.71 1.58 1.60 1.60 419,863
Sep 29, 2025 1.73 1.78 1.70 1.75 1.75 140,497
Sep 26, 2025 1.76 1.78 1.71 1.72 1.72 111,635
Sep 25, 2025 1.79 1.79 1.64 1.72 1.72 340,095
Sep 24, 2025 1.95 1.96 1.78 1.81 1.81 262,654
Sep 23, 2025 1.89 2.00 1.87 1.89 1.89 337,504

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Intrusion Inc New Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at INTZ, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation