5 DAY PERFORMANCE
+1.95%
1 MONTH PERFORMANCE
+423.77%
3 MONTH PERFORMANCE
+260.94%
6 MONTH PERFORMANCE
+185.45%
YEAR-TO-DATE PERFORMANCE
+1.95%
1 YEAR PERFORMANCE
-33.62%
Intrusion Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $3.81 | $3.10 (-18.66%) | $4.03 | $3.05 | 8.15 M | $21.05 M |
| 01/03/2025 | $3.89 | $4.20 (7.97%) | $5.20 | $3.75 | 13.83 M | $27.54 M |
| 01/02/2025 | $4.03 | $3.78 (-6.2%) | $4.45 | $3.52 | 19.54 M | $24.79 M |
| 12/31/2024 | $4.58 | $3.08 (-32.75%) | $4.95 | $2.81 | 15.07 M | $20.20 M |
| 12/30/2024 | $4.42 | $5.68 (28.51%) | $7.34 | $4.20 | 132.97 M | $37.24 M |
| 12/27/2024 | $2.02 | $2.16 (6.93%) | $2.35 | $1.11 | 189.59 M | $14.16 M |
| 12/26/2024 | $0.38 | $0.45 (18.42%) | $0.61 | $0.38 | 7.25 M | $2.95 M |
| 12/24/2024 | $0.36 | $0.37 (2.78%) | $0.38 | $0.36 | 141,000 | $2.43 M |
| 12/23/2024 | $0.41 | $0.36 (-12.53%) | $0.41 | $0.35 | 377,329 | $2.33 M |
| 12/20/2024 | $0.44 | $0.40 (-7.98%) | $0.45 | $0.40 | 241,240 | $2.65 M |
| 12/19/2024 | $0.44 | $0.43 (-0.44%) | $0.45 | $0.42 | 84,200 | $2.84 M |
| 12/18/2024 | $0.45 | $0.43 (-4.75%) | $0.46 | $0.43 | 146,597 | $2.84 M |
| 12/17/2024 | $0.45 | $0.45 (1.02%) | $0.46 | $0.44 | 125,500 | $2.98 M |
| 12/16/2024 | $0.46 | $0.45 (-2.2%) | $0.47 | $0.43 | 201,800 | $2.95 M |
| 12/13/2024 | $0.48 | $0.47 (-3.61%) | $0.49 | $0.45 | 110,643 | $3.06 M |
| 12/12/2024 | $0.52 | $0.49 (-5.15%) | $0.53 | $0.47 | 191,873 | $3.21 M |
| 12/11/2024 | $0.58 | $0.52 (-9.91%) | $0.58 | $0.52 | 289,500 | $3.40 M |
| 12/10/2024 | $0.58 | $0.58 (0.34%) | $0.59 | $0.55 | 157,400 | $3.82 M |
| 12/09/2024 | $0.59 | $0.58 (-1.36%) | $0.59 | $0.56 | 302,308 | $3.80 M |
| 12/06/2024 | $0.60 | $0.60 (-0.1%) | $0.63 | $0.58 | 2.41 M | $3.93 M |
| 12/05/2024 | $0.57 | $0.60 (5.26%) | $0.62 | $0.56 | 210,342 | $3.93 M |
| 12/04/2024 | $0.54 | $0.57 (5.57%) | $0.59 | $0.53 | 294,011 | $3.70 M |
| 12/03/2024 | $0.53 | $0.53 (-0.45%) | $0.55 | $0.51 | 98,481 | $3.46 M |
| 12/02/2024 | $0.57 | $0.53 (-7.74%) | $0.57 | $0.53 | 152,021 | $3.48 M |
| 11/29/2024 | $0.58 | $0.56 (-2.61%) | $0.58 | $0.55 | 93,800 | $3.67 M |
| 11/27/2024 | $0.57 | $0.57 (0%) | $0.60 | $0.56 | 89,819 | $3.74 M |
| 11/26/2024 | $0.61 | $0.58 (-4.52%) | $0.63 | $0.58 | 136,738 | $3.82 M |
| 11/25/2024 | $0.65 | $0.62 (-5.28%) | $0.65 | $0.61 | 121,082 | $4.05 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 |