-
5 DAY PERFORMANCE
+6.04% -
1 MONTH PERFORMANCE
-32.28% -
3 MONTH PERFORMANCE
-21.82% -
6 MONTH PERFORMANCE
-71.33% -
YEAR-TO-DATE PERFORMANCE
-83.00% -
1 YEAR PERFORMANCE
-87.20%
Intrusion Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.82 | $0.86 (4.63%) | $0.86 | $0.68 | 442,560 | $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 |
| 08/23/2024 | $1.30 | $1.32 (1.54%) | $1.33 | $1.29 | 58,937 | $5.71 M |
| 08/22/2024 | $1.27 | $1.31 (3.15%) | $1.32 | $1.27 | 67,300 | $5.67 M |
| 08/21/2024 | $1.29 | $1.29 (0%) | $1.30 | $1.27 | 33,345 | $5.58 M |
| 08/20/2024 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.26 | 21,127 | $5.54 M |
| 08/19/2024 | $1.33 | $1.29 (-3.01%) | $1.34 | $1.28 | 25,114 | $5.58 M |
| 08/16/2024 | $1.28 | $1.33 (3.91%) | $1.37 | $1.26 | 81,742 | $5.75 M |
| 08/15/2024 | $1.43 | $1.31 (-8.39%) | $1.43 | $1.27 | 67,464 | $5.67 M |
| 08/14/2024 | $1.29 | $1.43 (10.85%) | $1.44 | $1.16 | 331,700 | $6.19 M |
| 08/13/2024 | $1.14 | $1.20 (5.26%) | $1.27 | $1.14 | 87,005 | $5.19 M |
| 08/12/2024 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.13 | 81,400 | $4.93 M |
| 08/09/2024 | $1.10 | $1.13 (2.73%) | $1.13 | $1.10 | 34,811 | $2.11 M |
| 08/08/2024 | $1.12 | $1.12 (0%) | $1.13 | $1.08 | 64,404 | $2.09 M |
| 08/07/2024 | $1.15 | $1.10 (-4.35%) | $1.16 | $1.10 | 22,500 | $2.05 M |
| 08/06/2024 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.08 | 106,108 | $2.11 M |
| 08/05/2024 | $1.07 | $1.08 (0.93%) | $1.10 | $1.07 | 142,800 | $2.01 M |
| 08/02/2024 | $1.10 | $1.10 (0%) | $1.11 | $1.07 | 82,700 | $2.05 M |
| 08/01/2024 | $1.16 | $1.10 (-5.17%) | $1.16 | $1.10 | 44,974 | $2.05 M |
| 07/31/2024 | $1.13 | $1.14 (0.88%) | $1.15 | $1.10 | 22,811 | $2.13 M |
| 07/30/2024 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.12 | 16,648 | $2.13 M |
| 07/29/2024 | $1.18 | $1.16 (-1.69%) | $1.23 | $1.15 | 30,243 | $2.16 M |
| 07/26/2024 | $1.16 | $1.18 (1.72%) | $1.19 | $1.15 | 50,974 | $2.20 M |
| 07/25/2024 | $1.29 | $1.18 (-8.53%) | $1.29 | $1.13 | 84,000 | $2.20 M |
| 07/24/2024 | $1.33 | $1.28 (-3.76%) | $1.34 | $1.26 | 32,900 | $2.39 M |
| 07/23/2024 | $1.30 | $1.34 (3.08%) | $1.35 | $1.30 | 51,058 | $2.50 M |
| 07/22/2024 | $1.29 | $1.32 (2.33%) | $1.32 | $1.27 | 56,374 | $2.46 M |
| 07/19/2024 | $1.32 | $1.32 (0%) | $1.32 | $1.30 | 51,386 | $2.46 M |
| 07/18/2024 | $1.30 | $1.32 (1.54%) | $1.32 | $1.30 | 102,303 | $2.46 M |
| 07/17/2024 | $1.29 | $1.30 (0.78%) | $1.34 | $1.28 | 166,500 | $2.42 M |
| 07/16/2024 | $1.29 | $1.29 (0%) | $1.31 | $1.25 | 196,299 | $2.41 M |
| 07/15/2024 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.20 | 326,646 | $2.33 M |
| 07/12/2024 | $1.15 | $1.20 (4.35%) | $1.23 | $1.15 | 309,900 | $2.24 M |
| 07/11/2024 | $1.12 | $1.14 (1.79%) | $1.17 | $1.11 | 236,989 | $2.13 M |
| 07/10/2024 | $1.11 | $1.08 (-2.7%) | $1.13 | $1.07 | 61,900 | $2.01 M |
| 07/09/2024 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.09 | 58,329 | $2.07 M |
| 07/08/2024 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.10 | 35,500 | $2.07 M |
| 07/05/2024 | $1.08 | $1.10 (1.85%) | $1.10 | $1.07 | 46,947 | $2.05 M |
| 07/03/2024 | $1.09 | $1.09 (0%) | $1.12 | $1.08 | 16,100 | $2.03 M |
| 07/02/2024 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.08 | 21,520 | $2.01 M |
| 07/01/2024 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.05 | 73,700 | $2.01 M |
| 06/28/2024 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.04 | 78,489 | $2.05 M |