-
5 DAY PERFORMANCE
-1.59% -
1 MONTH PERFORMANCE
-16.19% -
3 MONTH PERFORMANCE
-53.03% -
6 MONTH PERFORMANCE
-61.73% -
YEAR-TO-DATE PERFORMANCE
-87.75% -
1 YEAR PERFORMANCE
-90.99%
Intrusion Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $0.65 | $0.62 (-4.1%) | $0.65 | $0.61 | 109,591 | $4.07 M |
| 11/22/2024 | $0.61 | $0.62 (1.74%) | $0.63 | $0.61 | 77,936 | $4.07 M |
| 11/21/2024 | $0.62 | $0.62 (0.11%) | $0.63 | $0.61 | 62,000 | $4.07 M |
| 11/20/2024 | $0.62 | $0.63 (1.42%) | $0.64 | $0.61 | 80,137 | $4.13 M |
| 11/19/2024 | $0.61 | $0.63 (2.65%) | $0.63 | $0.61 | 50,000 | $4.11 M |
| 11/18/2024 | $0.67 | $0.63 (-6.83%) | $0.69 | $0.60 | 209,518 | $4.10 M |
| 11/15/2024 | $0.72 | $0.67 (-6.21%) | $0.72 | $0.67 | 93,719 | $4.40 M |
| 11/14/2024 | $0.69 | $0.71 (3.2%) | $0.71 | $0.68 | 65,100 | $4.67 M |
| 11/13/2024 | $0.80 | $0.70 (-12.52%) | $0.82 | $0.68 | 260,700 | $4.59 M |
| 11/12/2024 | $0.79 | $0.83 (4.56%) | $0.90 | $0.77 | 482,105 | $5.41 M |
| 11/11/2024 | $0.68 | $0.74 (8.12%) | $0.78 | $0.68 | 448,712 | $4.85 M |
| 11/08/2024 | $0.68 | $0.69 (1.44%) | $0.71 | $0.67 | 138,901 | $2.99 M |
| 11/07/2024 | $0.69 | $0.68 (-0.71%) | $0.69 | $0.66 | 36,662 | $2.96 M |
| 11/06/2024 | $0.69 | $0.69 (-0.03%) | $0.69 | $0.66 | 82,400 | $2.98 M |
| 11/05/2024 | $0.72 | $0.69 (-3.88%) | $0.73 | $0.69 | 41,710 | $3.00 M |
| 11/04/2024 | $0.74 | $0.72 (-2.73%) | $0.77 | $0.71 | 54,107 | $3.12 M |
| 11/01/2024 | $0.76 | $0.74 (-2.62%) | $0.77 | $0.73 | 24,932 | $3.20 M |
| 10/31/2024 | $0.79 | $0.78 (-1.86%) | $0.80 | $0.76 | 18,320 | $3.35 M |
| 10/30/2024 | $0.80 | $0.78 (-2.36%) | $0.80 | $0.76 | 27,400 | $3.38 M |
| 10/29/2024 | $0.80 | $0.80 (-0.32%) | $0.80 | $0.76 | 39,344 | $3.46 M |
| 10/28/2024 | $0.77 | $0.79 (3.06%) | $0.80 | $0.73 | 99,800 | $3.43 M |
| 10/25/2024 | $0.73 | $0.74 (1.34%) | $0.77 | $0.71 | 88,294 | $3.20 M |
| 10/24/2024 | $0.73 | $0.73 (0.36%) | $0.74 | $0.71 | 107,991 | $3.17 M |
| 10/23/2024 | $0.78 | $0.74 (-4.78%) | $0.82 | $0.69 | 259,200 | $3.21 M |
| 10/22/2024 | $0.80 | $0.79 (-1.51%) | $0.82 | $0.76 | 145,961 | $3.41 M |
| 10/21/2024 | $0.79 | $0.80 (1.27%) | $0.86 | $0.77 | 367,602 | $3.46 M |
| 10/18/2024 | $0.67 | $0.74 (10.16%) | $0.74 | $0.67 | 464,247 | $3.19 M |
| 10/17/2024 | $0.70 | $0.67 (-5%) | $0.70 | $0.65 | 134,600 | $2.88 M |
| 10/16/2024 | $0.70 | $0.69 (-1.43%) | $0.71 | $0.69 | 125,300 | $2.99 M |
| 10/15/2024 | $0.78 | $0.70 (-9.73%) | $0.81 | $0.69 | 145,039 | $3.03 M |
| 10/14/2024 | $0.84 | $0.79 (-6.07%) | $0.85 | $0.77 | 92,171 | $3.41 M |
| 10/11/2024 | $0.86 | $0.81 (-5.63%) | $0.86 | $0.80 | 165,500 | $3.51 M |
| 10/10/2024 | $0.90 | $0.84 (-6.69%) | $0.90 | $0.83 | 90,902 | $3.63 M |
| 10/09/2024 | $0.89 | $0.92 (3.52%) | $0.93 | $0.89 | 80,003 | $3.99 M |
| 10/08/2024 | $0.87 | $0.89 (2.07%) | $0.90 | $0.86 | 81,246 | $3.84 M |
| 10/07/2024 | $0.88 | $0.88 (0%) | $0.88 | $0.85 | 114,249 | $3.81 M |
| 10/04/2024 | $0.86 | $0.87 (1.33%) | $0.88 | $0.86 | 41,100 | $3.76 M |
| 10/03/2024 | $0.86 | $0.87 (1.16%) | $0.87 | $0.83 | 105,700 | $3.76 M |
| 10/02/2024 | $0.85 | $0.86 (0.34%) | $0.86 | $0.83 | 21,130 | $3.71 M |
| 10/01/2024 | $0.85 | $0.86 (1.16%) | $0.87 | $0.83 | 62,900 | $3.72 M |
| 09/30/2024 | $0.86 | $0.86 (-0.46%) | $0.87 | $0.84 | 133,021 | $3.72 M |
| 09/27/2024 | $0.82 | $0.86 (4.63%) | $0.86 | $0.68 | 442,600 | $3.72 M |
| 09/26/2024 | $0.83 | $0.84 (0.47%) | $0.86 | $0.80 | 1.13 M | $3.61 M |
| 09/25/2024 | $0.81 | $0.80 (-1.23%) | $0.81 | $0.75 | 76,300 | $3.46 M |
| 09/24/2024 | $0.82 | $0.82 (0%) | $0.83 | $0.77 | 113,134 | $3.55 M |
| 09/23/2024 | $0.83 | $0.81 (-2.29%) | $0.85 | $0.80 | 43,200 | $3.51 M |
| 09/20/2024 | $0.86 | $0.83 (-3.49%) | $0.86 | $0.81 | 65,705 | $3.59 M |
| 09/19/2024 | $0.91 | $0.85 (-6.35%) | $0.92 | $0.82 | 124,600 | $3.69 M |
| 09/18/2024 | $0.95 | $0.92 (-3.69%) | $0.98 | $0.91 | 78,879 | $3.96 M |
| 09/17/2024 | $0.99 | $0.95 (-4.04%) | $1.03 | $0.93 | 74,736 | $4.11 M |
| 09/16/2024 | $1.04 | $0.99 (-4.62%) | $1.06 | $0.90 | 219,057 | $4.29 M |
| 09/13/2024 | $1.04 | $1.05 (0.96%) | $1.06 | $1.04 | 62,614 | $4.54 M |
| 09/12/2024 | $1.05 | $1.05 (0%) | $1.07 | $1.04 | 81,939 | $4.54 M |
| 09/11/2024 | $1.04 | $1.04 (0%) | $1.05 | $1.03 | 48,100 | $4.50 M |
| 09/10/2024 | $1.03 | $1.03 (0%) | $1.05 | $1.02 | 51,800 | $4.46 M |
| 09/09/2024 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.02 | 49,862 | $4.41 M |
| 09/06/2024 | $1.11 | $1.04 (-6.31%) | $1.17 | $1.03 | 88,700 | $4.50 M |
| 09/05/2024 | $1.12 | $1.11 (-0.89%) | $1.12 | $1.10 | 32,700 | $4.80 M |
| 09/04/2024 | $1.12 | $1.12 (0%) | $1.13 | $1.11 | 95,618 | $4.85 M |
| 09/03/2024 | $1.21 | $1.11 (-8.26%) | $1.21 | $1.11 | 49,221 | $4.80 M |
| 08/30/2024 | $1.30 | $1.23 (-5.38%) | $1.30 | $1.15 | 100,043 | $5.32 M |
| 08/29/2024 | $1.27 | $1.27 (0%) | $1.27 | $1.26 | 26,300 | $5.50 M |
| 08/28/2024 | $1.38 | $1.27 (-7.97%) | $1.38 | $1.27 | 64,600 | $5.50 M |
| 08/27/2024 | $1.35 | $1.36 (0.74%) | $1.39 | $1.35 | 90,879 | $5.88 M |
| 08/26/2024 | $1.31 | $1.34 (2.29%) | $1.35 | $1.31 | 51,425 | $5.80 M |