5 DAY PERFORMANCE
-1.76%
1 MONTH PERFORMANCE
+60.58%
3 MONTH PERFORMANCE
+20.14%
6 MONTH PERFORMANCE
+166.43%
YEAR-TO-DATE PERFORMANCE
-45.78%
1 YEAR PERFORMANCE
+2.45%
Intrusion Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/19/2025 | $1.67 | $1.67 (0%) | $1.67 | $1.62 | 28.11 K | |
| 05/16/2025 | $1.59 | $1.74 (9.43%) | $1.76 | $1.59 | 430.25 K | $33.44 M |
| 05/15/2025 | $1.70 | $1.59 (-6.47%) | $1.70 | $1.57 | 246.92 K | $30.55 M |
| 05/14/2025 | $1.65 | $1.70 (3.03%) | $1.73 | $1.61 | 376.60 K | $32.67 M |
| 05/13/2025 | $1.55 | $1.62 (4.52%) | $1.74 | $1.55 | 391.50 K | $31.13 M |
| 05/12/2025 | $1.49 | $1.57 (5.37%) | $1.63 | $1.43 | 491.74 K | $30.17 M |
| 05/09/2025 | $1.51 | $1.44 (-4.64%) | $1.51 | $1.38 | 168.70 K | $27.67 M |
| 05/08/2025 | $1.36 | $1.51 (11.03%) | $1.52 | $1.30 | 392.40 K | $29.02 M |
| 05/07/2025 | $1.39 | $1.28 (-7.91%) | $1.39 | $1.27 | 157.03 K | $24.60 M |
| 05/06/2025 | $1.38 | $1.40 (1.45%) | $1.43 | $1.36 | 128.60 K | $26.90 M |
| 05/05/2025 | $1.48 | $1.44 (-2.7%) | $1.52 | $1.43 | 229.49 K | $27.67 M |
| 05/02/2025 | $1.26 | $1.53 (21.43%) | $1.54 | $1.26 | 679.80 K | $29.40 M |
| 05/01/2025 | $1.28 | $1.25 (-2.34%) | $1.32 | $1.22 | 284.20 K | $24.02 M |
| 04/30/2025 | $1.22 | $1.26 (3.28%) | $1.28 | $1.13 | 371.10 K | $24.21 M |
| 04/29/2025 | $1.36 | $1.25 (-8.09%) | $1.42 | $1.23 | 368.30 K | $24.02 M |
| 04/28/2025 | $1.22 | $1.36 (11.48%) | $1.37 | $1.21 | 407.00 K | $26.13 M |
| 04/25/2025 | $1.26 | $1.26 (0%) | $1.30 | $1.20 | 192.20 K | $7.81 M |
| 04/24/2025 | $1.11 | $1.26 (13.51%) | $1.26 | $1.11 | 462.25 K | $7.81 M |
| 04/23/2025 | $1.08 | $1.09 (0.93%) | $1.12 | $1.07 | 146.10 K | $6.76 M |
| 04/22/2025 | $1.02 | $1.05 (2.94%) | $1.11 | $1.00 | 431.50 K | $6.51 M |
| 04/21/2025 | $1.04 | $0.99 (-4.78%) | $1.04 | $0.95 | 211.44 K | $6.14 M |
| 04/17/2025 | $1.11 | $1.04 (-6.31%) | $1.12 | $1.04 | 121.20 K | $6.45 M |
| 04/16/2025 | $1.09 | $1.09 (0%) | $1.18 | $1.03 | 294.60 K | $6.76 M |
| 04/15/2025 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.09 | 121.36 K | $6.76 M |
| 04/14/2025 | $1.10 | $1.10 (0%) | $1.11 | $1.06 | 192.61 K | $6.82 M |
| 04/11/2025 | $1.05 | $1.09 (3.81%) | $1.11 | $1.01 | 215.60 K | $6.76 M |
| 04/10/2025 | $1.04 | $1.06 (1.92%) | $1.07 | $0.95 | 174.17 K | $6.57 M |
| 04/09/2025 | $0.92 | $1.04 (13.04%) | $1.08 | $0.87 | 264.80 K | $6.45 M |
| 04/08/2025 | $1.00 | $0.93 (-7%) | $1.04 | $0.93 | 291.00 K | $5.76 M |
| 04/07/2025 | $0.83 | $0.93 (12.78%) | $0.94 | $0.75 | 431.60 K | $5.77 M |
| 04/04/2025 | $0.95 | $0.92 (-3.6%) | $0.98 | $0.90 | 376.20 K | $5.68 M |
| 04/03/2025 | $1.10 | $1.00 (-9.09%) | $1.12 | $1.00 | 264.55 K | $6.20 M |
| 04/02/2025 | $1.05 | $1.15 (9.52%) | $1.18 | $1.05 | 194.80 K | $7.13 M |
| 04/01/2025 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.03 | 317.43 K | $6.82 M |
| 03/31/2025 | $1.10 | $1.12 (1.82%) | $1.13 | $1.01 | 411.40 K | $6.94 M |
| 03/28/2025 | $1.15 | $1.14 (-0.87%) | $1.22 | $1.12 | 512.53 K | $7.07 M |
| 03/27/2025 | $1.24 | $1.14 (-8.06%) | $1.24 | $1.12 | 448.50 K | $7.07 M |
| 03/26/2025 | $1.26 | $1.23 (-2.38%) | $1.29 | $1.20 | 316.62 K | $7.62 M |
| 03/25/2025 | $1.21 | $1.29 (6.61%) | $1.37 | $1.16 | 870.30 K | $8.00 M |
| 03/24/2025 | $1.15 | $1.20 (4.35%) | $1.24 | $1.14 | 418.64 K | $7.44 M |
| 03/21/2025 | $1.25 | $1.19 (-4.8%) | $1.27 | $1.18 | 327.60 K | $7.38 M |
| 03/20/2025 | $1.18 | $1.29 (9.32%) | $1.33 | $1.12 | 446.80 K | $8.00 M |
| 03/19/2025 | $1.16 | $1.19 (2.59%) | $1.21 | $1.05 | 1.04 M | $7.38 M |
| 03/18/2025 | $1.47 | $1.18 (-19.73%) | $1.48 | $1.16 | 919.10 K | $7.31 M |
| 03/17/2025 | $1.11 | $1.54 (38.74%) | $1.55 | $1.11 | 2.21 M | $9.54 M |
| 03/14/2025 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.02 | 599.70 K | $7.00 M |
| 03/13/2025 | $0.96 | $1.14 (18.75%) | $1.30 | $0.94 | 1.15 M | $7.07 M |
| 03/12/2025 | $0.99 | $0.98 (-1.12%) | $1.03 | $0.92 | 244.30 K | $6.06 M |
| 03/11/2025 | $0.94 | $0.99 (5.27%) | $1.03 | $0.87 | 299.50 K | $6.13 M |
| 03/10/2025 | $1.05 | $0.94 (-10.55%) | $1.06 | $0.90 | 422.91 K | $5.82 M |
| 03/07/2025 | $0.99 | $1.06 (7.07%) | $1.19 | $0.95 | 721.90 K | $6.57 M |
| 03/06/2025 | $0.99 | $0.99 (0%) | $1.02 | $0.94 | 289.50 K | $6.14 M |
| 03/05/2025 | $0.96 | $0.99 (3.1%) | $1.03 | $0.90 | 774.63 K | $6.13 M |
| 03/04/2025 | $0.72 | $0.88 (22.21%) | $0.89 | $0.71 | 920.10 K | $5.45 M |
| 03/03/2025 | $0.89 | $0.78 (-12.9%) | $0.90 | $0.71 | 1.28 M | $4.80 M |
| 02/28/2025 | $1.04 | $0.85 (-18.27%) | $1.05 | $0.83 | 1.35 M | $5.27 M |
| 02/27/2025 | $1.20 | $1.08 (-10%) | $1.21 | $1.07 | 672.00 K | $6.69 M |
| 02/26/2025 | $1.08 | $1.19 (10.19%) | $1.25 | $1.08 | 664.84 K | $7.38 M |
| 02/25/2025 | $1.15 | $1.07 (-6.96%) | $1.19 | $1.03 | 485.22 K | $6.63 M |
| 02/24/2025 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.12 | 598.54 K | $7.31 M |
| 02/21/2025 | $1.30 | $1.23 (-5.38%) | $1.34 | $1.21 | 594.90 K | $7.62 M |
| 02/20/2025 | $1.39 | $1.30 (-6.47%) | $1.40 | $1.26 | 722.21 K | $8.06 M |
| 02/19/2025 | $1.51 | $1.39 (-7.95%) | $1.53 | $1.36 | 756.32 K | $8.62 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.
