5 DAY PERFORMANCE
+5.35%
1 MONTH PERFORMANCE
-15.30%
3 MONTH PERFORMANCE
-22.78%
6 MONTH PERFORMANCE
-23.31%
YEAR-TO-DATE PERFORMANCE
-46.96%
1 YEAR PERFORMANCE
-65.54%
Intrusion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $0.60 | $0.60 (-0.08%) | $0.61 | $0.60 | 11.25 K | |
| 10/29/2026 | $0.62 | $0.59 (-5.14%) | $0.66 | $0.58 | 30.52 K | $12.07 M |
| 10/28/2026 | $0.58 | $0.65 (11.66%) | $0.68 | $0.58 | 62.74 K | $13.24 M |
| 10/27/2026 | $0.56 | $0.58 (4.72%) | $0.60 | $0.56 | 16.34 K | $11.86 M |
| 10/26/2026 | $0.59 | $0.57 (-2.82%) | $0.61 | $0.57 | 27.70 K | $11.67 M |
| 10/23/2026 | $0.53 | $0.58 (9.25%) | $0.58 | $0.53 | 88.84 K | $11.81 M |
| 10/22/2026 | $0.57 | $0.54 (-4.4%) | $0.60 | $0.52 | 95.20 K | $11.11 M |
| 10/21/2026 | $0.61 | $0.56 (-8.23%) | $0.63 | $0.50 | 122.12 K | $11.42 M |
| 10/20/2026 | $0.61 | $0.61 (0%) | $0.63 | $0.61 | 17.39 K | $12.44 M |
| 10/19/2026 | $0.62 | $0.61 (-1.61%) | $0.63 | $0.61 | 34.90 K | $12.44 M |
| 10/16/2026 | $0.63 | $0.63 (-0.13%) | $0.65 | $0.62 | 42.09 K | $12.83 M |
| 10/15/2026 | $0.64 | $0.63 (-1.23%) | $0.65 | $0.62 | 37.75 K | $12.81 M |
| 10/14/2026 | $0.64 | $0.65 (2.19%) | $0.68 | $0.63 | 50.60 K | $13.34 M |
| 10/13/2026 | $0.64 | $0.65 (1.44%) | $0.66 | $0.64 | 21.30 K | $13.24 M |
| 10/12/2026 | $0.68 | $0.64 (-5.14%) | $0.68 | $0.63 | 48.23 K | $13.06 M |
| 10/09/2026 | $0.69 | $0.66 (-4.28%) | $0.71 | $0.63 | 153.26 K | $13.49 M |
| 10/08/2026 | $0.71 | $0.68 (-3.39%) | $0.71 | $0.68 | 47.93 K | $13.95 M |
| 10/07/2026 | $0.73 | $0.70 (-3.92%) | $0.74 | $0.69 | 33.00 K | $14.28 M |
| 10/06/2026 | $0.69 | $0.71 (2.91%) | $0.71 | $0.69 | 48.30 K | $14.48 M |
| 10/05/2026 | $0.71 | $0.69 (-3.42%) | $0.74 | $0.69 | 39.23 K | $14.07 M |
| 10/02/2026 | $0.71 | $0.72 (1.27%) | $0.73 | $0.70 | 73.33 K | $14.66 M |
| 10/01/2026 | $0.72 | $0.71 (-1.68%) | $0.72 | $0.71 | 20.06 K | $14.48 M |
| 09/30/2026 | $0.71 | $0.72 (1.05%) | $0.77 | $0.70 | 74.80 K | $14.69 M |
| 09/29/2026 | $0.66 | $0.73 (11.15%) | $0.76 | $0.66 | 115.33 K | $14.98 M |
| 09/28/2026 | $0.71 | $0.67 (-5.06%) | $0.72 | $0.67 | 81.70 K | $13.75 M |
| 09/25/2026 | $0.72 | $0.71 (-1.59%) | $0.75 | $0.70 | 34.70 K | $14.49 M |
| 09/24/2026 | $0.76 | $0.73 (-3.6%) | $0.76 | $0.72 | 36.21 K | $14.89 M |
| 09/23/2026 | $0.76 | $0.76 (0.07%) | $0.80 | $0.72 | 65.81 K | $15.50 M |
| 09/22/2026 | $0.76 | $0.75 (-1.57%) | $0.79 | $0.70 | 147.42 K | $15.32 M |
| 09/21/2026 | $0.70 | $0.75 (7.31%) | $0.80 | $0.68 | 315.54 K | $15.32 M |
| 09/18/2026 | $0.75 | $0.61 (-18.72%) | $0.80 | $0.61 | 329.81 K | $12.44 M |
| 09/17/2026 | $0.74 | $0.76 (3.54%) | $0.78 | $0.73 | 65.40 K | $15.52 M |
| 09/16/2026 | $0.78 | $0.77 (-1.28%) | $0.80 | $0.75 | 42.76 K | $15.70 M |
| 09/15/2026 | $0.86 | $0.80 (-7.22%) | $0.86 | $0.80 | 48.81 K | $16.33 M |
| 09/14/2026 | $0.82 | $0.89 (8.57%) | $0.94 | $0.81 | 129.56 K | $18.15 M |
| 09/11/2026 | $0.80 | $0.85 (5.05%) | $0.85 | $0.79 | 59.40 K | $17.23 M |
| 09/10/2026 | $0.83 | $0.82 (-0.35%) | $0.83 | $0.80 | 61.94 K | $16.77 M |
| 09/09/2026 | $0.83 | $0.84 (0.75%) | $0.85 | $0.80 | 95.40 K | $17.09 M |
| 09/08/2026 | $0.78 | $0.85 (8.47%) | $0.85 | $0.75 | 177.70 K | $17.26 M |
| 09/04/2026 | $0.81 | $0.78 (-4%) | $0.81 | $0.76 | 126.41 K | $15.91 M |
| 09/03/2026 | $0.83 | $0.83 (-0.33%) | $0.87 | $0.80 | 218.01 K | $16.87 M |
| 09/02/2026 | $0.83 | $0.86 (3.26%) | $0.88 | $0.82 | 133.93 K | $17.44 M |
| 09/01/2026 | $0.90 | $0.86 (-4.98%) | $0.90 | $0.80 | 176.73 K | $17.44 M |
| 08/31/2026 | $0.78 | $0.90 (15.38%) | $0.93 | $0.75 | 588.83 K | $18.36 M |
| 08/28/2026 | $0.82 | $0.79 (-2.88%) | $0.88 | $0.76 | 836.14 K | $16.21 M |
| 08/27/2026 | $0.72 | $0.81 (12.77%) | $0.85 | $0.69 | 1.20 M | $16.52 M |
| 08/26/2026 | $0.61 | $0.69 (13.07%) | $0.70 | $0.60 | 223.41 K | $14.11 M |
| 08/25/2026 | $0.62 | $0.60 (-3.71%) | $0.65 | $0.59 | 329.85 K | $12.24 M |
| 08/24/2026 | $0.65 | $0.62 (-4.25%) | $0.66 | $0.62 | 187.64 K | $12.69 M |
| 08/21/2026 | $0.63 | $0.64 (1.56%) | $0.65 | $0.63 | 186.40 K | $13.05 M |
| 08/20/2026 | $0.66 | $0.64 (-3.51%) | $0.66 | $0.63 | 123.20 K | $12.95 M |
| 08/19/2026 | $0.63 | $0.63 (1.28%) | $0.67 | $0.62 | 74.68 K | $12.93 M |
| 08/18/2026 | $0.64 | $0.63 (-1.34%) | $0.67 | $0.63 | 134.40 K | $12.89 M |
| 08/17/2026 | $0.67 | $0.65 (-2.51%) | $0.68 | $0.64 | 198.00 K | $13.25 M |
| 08/14/2026 | $0.66 | $0.67 (1.56%) | $0.68 | $0.66 | 147.10 K | $13.67 M |
| 08/13/2026 | $0.66 | $0.67 (1.28%) | $0.68 | $0.66 | 310.04 K | $13.66 M |
| 08/12/2026 | $0.70 | $0.66 (-5.7%) | $0.71 | $0.65 | 443.71 K | $13.46 M |
| 08/11/2026 | $0.72 | $0.82 (13.64%) | $0.82 | $0.72 | 305.90 K | $16.69 M |
| 08/10/2026 | $0.75 | $0.76 (1.08%) | $0.76 | $0.71 | 195.05 K | $15.46 M |
| 08/07/2026 | $0.75 | $0.76 (0.89%) | $0.77 | $0.75 | 201.73 K | $15.43 M |
| 08/06/2026 | $0.76 | $0.76 (-0.04%) | $0.79 | $0.75 | 93.71 K | $15.41 M |
| 08/05/2026 | $0.77 | $0.77 (-0.72%) | $0.80 | $0.76 | 89.87 K | $15.59 M |
| 08/04/2026 | $0.76 | $0.77 (1.6%) | $0.78 | $0.76 | 202.10 K | $15.70 M |
| 08/03/2026 | $0.76 | $0.77 (1.48%) | $0.80 | $0.75 | 167.53 K | $15.61 M |
| 07/31/2026 | $0.78 | $0.77 (-1.29%) | $0.79 | $0.75 | 252.63 K | $15.61 M |
| 07/30/2026 | $0.73 | $0.79 (7.56%) | $0.79 | $0.73 | 288.13 K | $16.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
