5 DAY PERFORMANCE
-5.14%
1 MONTH PERFORMANCE
-33.58%
3 MONTH PERFORMANCE
-38.62%
6 MONTH PERFORMANCE
-52.91%
YEAR-TO-DATE PERFORMANCE
-22.61%
1 YEAR PERFORMANCE
-41.06%
Intrusion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.89 | $0.89 (0.19%) | $0.99 | $0.85 | 133.26 K | $17.98 M |
| 02/17/2026 | $0.94 | $0.90 (-3.67%) | $0.95 | $0.90 | 79.46 K | $18.06 M |
| 02/13/2026 | $0.96 | $0.94 (-2.27%) | $1.02 | $0.91 | 113.89 K | $18.74 M |
| 02/12/2026 | $1.00 | $0.96 (-4.45%) | $1.00 | $0.90 | 168.70 K | $19.09 M |
| 02/11/2026 | $1.04 | $0.99 (-5.01%) | $1.04 | $0.95 | 95.82 K | $19.73 M |
| 02/10/2026 | $1.05 | $1.00 (-4.76%) | $1.12 | $1.00 | 196.27 K | $19.98 M |
| 02/09/2026 | $1.00 | $1.04 (4.01%) | $1.07 | $0.92 | 224.84 K | $20.77 M |
| 02/06/2026 | $0.90 | $0.92 (1.74%) | $0.95 | $0.87 | 140.56 K | $18.38 M |
| 02/05/2026 | $0.88 | $0.88 (0.47%) | $0.92 | $0.86 | 282.90 K | $17.66 M |
| 02/04/2026 | $1.01 | $0.97 (-3.48%) | $1.02 | $0.94 | 121.60 K | $19.47 M |
| 02/03/2026 | $1.04 | $1.00 (-3.86%) | $1.05 | $0.90 | 194.80 K | $19.97 M |
| 02/02/2026 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.02 | 46.40 K | $20.77 M |
| 01/30/2026 | $1.08 | $1.04 (-3.7%) | $1.10 | $1.03 | 95.51 K | $20.77 M |
| 01/29/2026 | $1.15 | $1.08 (-6.09%) | $1.15 | $1.04 | 187.40 K | $21.57 M |
| 01/28/2026 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.11 | 139.70 K | $22.77 M |
| 01/27/2026 | $1.21 | $1.18 (-2.48%) | $1.23 | $1.15 | 142.60 K | $23.57 M |
| 01/26/2026 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.20 | 165.80 K | $24.37 M |
| 01/23/2026 | $1.30 | $1.30 (0%) | $1.35 | $1.27 | 51.83 K | $25.97 M |
| 01/22/2026 | $1.25 | $1.30 (4%) | $1.32 | $1.22 | 134.10 K | $25.97 M |
| 01/21/2026 | $1.30 | $1.24 (-4.62%) | $1.32 | $1.21 | 160.10 K | $24.77 M |
| 01/20/2026 | $1.32 | $1.30 (-1.52%) | $1.33 | $1.25 | 124.64 K | $25.97 M |
| 01/16/2026 | $1.48 | $1.34 (-9.46%) | $1.48 | $1.28 | 238.03 K | $26.77 M |
| 01/15/2026 | $1.43 | $1.47 (2.8%) | $1.48 | $1.40 | 92.61 K | $29.36 M |
| 01/14/2026 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.35 | 117.90 K | $28.56 M |
| 01/13/2026 | $1.34 | $1.50 (11.94%) | $1.52 | $1.34 | 301.10 K | $29.96 M |
| 01/12/2026 | $1.23 | $1.31 (6.5%) | $1.33 | $1.20 | 118.22 K | $26.17 M |
| 01/09/2026 | $1.23 | $1.24 (0.81%) | $1.26 | $1.21 | 93.93 K | $24.77 M |
| 01/08/2026 | $1.21 | $1.24 (2.48%) | $1.26 | $1.21 | 93.21 K | $24.77 M |
| 01/07/2026 | $1.23 | $1.22 (-0.81%) | $1.26 | $1.20 | 95.00 K | $24.37 M |
| 01/06/2026 | $1.25 | $1.21 (-3.2%) | $1.27 | $1.19 | 71.20 K | $24.17 M |
| 01/05/2026 | $1.20 | $1.26 (5%) | $1.27 | $1.20 | 86.60 K | $25.17 M |
| 01/02/2026 | $1.16 | $1.21 (4.31%) | $1.21 | $1.16 | 68.45 K | $24.17 M |
| 12/31/2025 | $1.16 | $1.15 (-0.86%) | $1.20 | $1.14 | 128.55 K | $22.97 M |
| 12/30/2025 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.15 | 109.60 K | $23.17 M |
| 12/29/2025 | $1.14 | $1.20 (5.26%) | $1.20 | $1.13 | 252.04 K | $23.97 M |
| 12/26/2025 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.17 | 154.97 K | $23.77 M |
| 12/24/2025 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.24 | 108.00 K | $25.17 M |
| 12/23/2025 | $1.29 | $1.29 (0%) | $1.32 | $1.27 | 83.10 K | $25.77 M |
| 12/22/2025 | $1.27 | $1.33 (4.72%) | $1.36 | $1.25 | 133.40 K | $26.57 M |
| 12/19/2025 | $1.25 | $1.28 (2.4%) | $1.28 | $1.24 | 73.40 K | $25.57 M |
| 12/18/2025 | $1.21 | $1.27 (4.96%) | $1.28 | $1.21 | 90.82 K | $25.37 M |
| 12/17/2025 | $1.33 | $1.22 (-8.27%) | $1.34 | $1.19 | 177.14 K | $24.37 M |
| 12/16/2025 | $1.29 | $1.33 (3.1%) | $1.33 | $1.27 | 66.90 K | $26.57 M |
| 12/15/2025 | $1.45 | $1.29 (-11.03%) | $1.45 | $1.27 | 166.70 K | $25.77 M |
| 12/12/2025 | $1.46 | $1.46 (0%) | $1.48 | $1.44 | 35.50 K | $29.16 M |
| 12/11/2025 | $1.44 | $1.44 (0%) | $1.48 | $1.40 | 52.76 K | $28.76 M |
| 12/10/2025 | $1.46 | $1.47 (0.68%) | $1.55 | $1.43 | 127.12 K | $29.36 M |
| 12/09/2025 | $1.47 | $1.45 (-1.36%) | $1.53 | $1.45 | 86.84 K | $28.96 M |
| 12/08/2025 | $1.49 | $1.50 (0.67%) | $1.55 | $1.49 | 62.66 K | $29.96 M |
| 12/05/2025 | $1.50 | $1.49 (-0.67%) | $1.56 | $1.47 | 69.16 K | $29.76 M |
| 12/04/2025 | $1.37 | $1.54 (12.41%) | $1.54 | $1.36 | 139.43 K | $30.76 M |
| 12/03/2025 | $1.35 | $1.41 (4.44%) | $1.44 | $1.32 | 94.18 K | $28.16 M |
| 12/02/2025 | $1.35 | $1.34 (-0.74%) | $1.40 | $1.33 | 53.85 K | $26.77 M |
| 12/01/2025 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.32 | 58.50 K | $26.97 M |
| 11/28/2025 | $1.39 | $1.42 (2.16%) | $1.47 | $1.39 | 31.80 K | $28.36 M |
| 11/26/2025 | $1.37 | $1.38 (0.73%) | $1.45 | $1.37 | 47.30 K | $27.57 M |
| 11/25/2025 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.35 | 44.50 K | $27.57 M |
| 11/24/2025 | $1.27 | $1.40 (10.24%) | $1.41 | $1.27 | 88.08 K | $27.97 M |
| 11/21/2025 | $1.29 | $1.28 (-0.78%) | $1.32 | $1.20 | 217.40 K | $25.57 M |
| 11/20/2025 | $1.40 | $1.29 (-7.86%) | $1.45 | $1.28 | 124.73 K | $25.77 M |
| 11/19/2025 | $1.45 | $1.37 (-5.52%) | $1.45 | $1.34 | 67.10 K | $27.37 M |
| 11/18/2025 | $1.36 | $1.45 (6.62%) | $1.45 | $1.32 | 90.40 K | $28.96 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.
