5 DAY PERFORMANCE
+41.56%
1 MONTH PERFORMANCE
+70.31%
3 MONTH PERFORMANCE
+55.23%
6 MONTH PERFORMANCE
-6.84%
YEAR-TO-DATE PERFORMANCE
-5.22%
1 YEAR PERFORMANCE
-44.10%
Intrusion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.70 | $0.70 (-0.33%) | $0.70 | $0.68 | 68.63 K | |
| 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 |
| 07/29/2026 | $0.78 | $0.76 (-2.31%) | $0.78 | $0.73 | 161.42 K | $15.41 M |
| 07/28/2026 | $0.74 | $0.78 (5.46%) | $0.78 | $0.72 | 270.34 K | $15.75 M |
| 07/27/2026 | $0.75 | $0.75 (-0.01%) | $0.77 | $0.74 | 369.40 K | $15.21 M |
| 07/24/2026 | $0.77 | $0.75 (-2.58%) | $0.77 | $0.74 | 226.22 K | $15.21 M |
| 07/23/2026 | $0.82 | $0.75 (-7.99%) | $0.82 | $0.74 | 165.70 K | $15.21 M |
| 07/22/2026 | $0.86 | $0.81 (-5.29%) | $0.88 | $0.80 | 317.13 K | $16.51 M |
| 07/21/2026 | $0.87 | $0.86 (-1.67%) | $0.90 | $0.85 | 148.06 K | $17.34 M |
| 07/20/2026 | $0.91 | $0.92 (0.77%) | $0.92 | $0.85 | 151.53 K | $18.59 M |
| 07/17/2026 | $0.91 | $0.92 (0.84%) | $0.92 | $0.91 | 291.90 K | $18.60 M |
| 07/16/2026 | $0.91 | $0.91 (0.21%) | $0.92 | $0.88 | 130.80 K | $18.40 M |
| 07/15/2026 | $0.91 | $0.91 (-0.94%) | $0.98 | $0.87 | 382.10 K | $18.36 M |
| 07/14/2026 | $0.98 | $0.93 (-5.28%) | $1.03 | $0.91 | 458.41 K | $18.82 M |
| 07/13/2026 | $0.94 | $1.02 (8.63%) | $1.07 | $0.86 | 1.31 M | $20.68 M |
| 07/10/2026 | $0.87 | $0.94 (7.59%) | $0.94 | $0.85 | 586.30 K | $18.98 M |
| 07/09/2026 | $0.90 | $0.87 (-3.53%) | $0.91 | $0.84 | 621.30 K | $17.60 M |
| 07/08/2026 | $0.87 | $0.90 (4.05%) | $0.93 | $0.85 | 736.60 K | $18.25 M |
| 07/07/2026 | $0.80 | $0.87 (8.98%) | $0.93 | $0.80 | 1.05 M | $17.62 M |
| 07/06/2026 | $0.77 | $0.81 (5.85%) | $0.85 | $0.76 | 565.52 K | $16.43 M |
| 07/02/2026 | $0.76 | $0.80 (4.66%) | $0.85 | $0.73 | 1.46 M | $16.13 M |
| 07/01/2026 | $0.90 | $0.82 (-9.21%) | $0.90 | $0.70 | 4.12 M | $16.66 M |
| 06/30/2026 | $0.92 | $0.93 (0.44%) | $1.08 | $0.85 | 106.06 M | $18.83 M |
| 06/29/2026 | $0.68 | $0.68 (-0.31%) | $0.70 | $0.67 | 37.20 K | $13.80 M |
| 06/26/2026 | $0.68 | $0.66 (-2.93%) | $0.71 | $0.66 | 74.40 K | $13.38 M |
| 06/25/2026 | $0.69 | $0.69 (0.23%) | $0.73 | $0.68 | 161.60 K | $13.96 M |
| 06/24/2026 | $0.71 | $0.68 (-3.88%) | $0.72 | $0.68 | 153.10 K | $13.81 M |
| 06/23/2026 | $0.71 | $0.71 (0%) | $0.73 | $0.70 | 66.60 K | $14.39 M |
| 06/22/2026 | $0.72 | $0.71 (-1.24%) | $0.74 | $0.71 | 91.80 K | $14.42 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.
