5 DAY PERFORMANCE
+55.23%
1 MONTH PERFORMANCE
+34.57%
3 MONTH PERFORMANCE
-3.54%
6 MONTH PERFORMANCE
-15.50%
YEAR-TO-DATE PERFORMANCE
-5.22%
1 YEAR PERFORMANCE
-48.34%
Intrusion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.72 | $0.71 (-1.24%) | $0.74 | $0.71 | 91.79 K | $14.42 M |
| 06/18/2026 | $0.82 | $0.70 (-14.07%) | $0.82 | $0.70 | 287.90 K | $14.24 M |
| 06/17/2026 | $0.77 | $0.81 (5.21%) | $0.83 | $0.77 | 70.23 K | $16.42 M |
| 06/16/2026 | $0.82 | $0.76 (-7.04%) | $0.82 | $0.76 | 152.64 K | $15.45 M |
| 06/15/2026 | $0.80 | $0.84 (5%) | $0.87 | $0.80 | 209.41 K | $17.03 M |
| 06/12/2026 | $0.71 | $0.75 (5.63%) | $0.81 | $0.71 | 158.60 K | $15.21 M |
| 06/11/2026 | $0.73 | $0.73 (0.15%) | $0.75 | $0.71 | 50.50 K | $14.82 M |
| 06/10/2026 | $0.69 | $0.73 (5.58%) | $0.75 | $0.68 | 136.48 K | $14.80 M |
| 06/09/2026 | $0.73 | $0.69 (-4.96%) | $0.77 | $0.69 | 153.30 K | $14.07 M |
| 06/08/2026 | $0.77 | $0.73 (-5.17%) | $0.78 | $0.72 | 84.11 K | $14.80 M |
| 06/05/2026 | $0.78 | $0.77 (-1.28%) | $0.78 | $0.72 | 242.53 K | $15.61 M |
| 06/04/2026 | $0.77 | $0.79 (3.08%) | $0.81 | $0.76 | 100.20 K | $16.09 M |
| 06/03/2026 | $0.84 | $0.79 (-6.73%) | $0.85 | $0.76 | 163.21 K | $15.98 M |
| 06/02/2026 | $0.79 | $0.84 (6.99%) | $0.90 | $0.78 | 460.90 K | $17.13 M |
| 06/01/2026 | $0.81 | $0.78 (-4.27%) | $0.83 | $0.76 | 154.70 K | $15.72 M |
| 05/29/2026 | $0.80 | $0.83 (3.62%) | $0.83 | $0.79 | 117.72 K | $16.83 M |
| 05/28/2026 | $0.79 | $0.81 (2.68%) | $0.83 | $0.78 | 81.66 K | $16.42 M |
| 05/27/2026 | $0.84 | $0.79 (-5.95%) | $0.85 | $0.79 | 79.78 K | $16.02 M |
| 05/26/2026 | $0.82 | $0.85 (3.26%) | $0.86 | $0.81 | 55.24 K | $17.16 M |
| 05/22/2026 | $0.79 | $0.81 (2.3%) | $0.82 | $0.75 | 98.42 K | $16.42 M |
| 05/21/2026 | $0.74 | $0.79 (7.24%) | $0.80 | $0.73 | 240.02 K | $16.06 M |
| 05/20/2026 | $0.72 | $0.74 (3.34%) | $0.76 | $0.72 | 45.30 K | $14.98 M |
| 05/19/2026 | $0.70 | $0.73 (3.59%) | $0.75 | $0.69 | 109.61 K | $14.70 M |
| 05/18/2026 | $0.74 | $0.72 (-2.83%) | $0.74 | $0.72 | 112.00 K | $14.60 M |
| 05/15/2026 | $0.72 | $0.74 (2.72%) | $0.74 | $0.71 | 127.25 K | $14.99 M |
| 05/14/2026 | $0.75 | $0.78 (3.76%) | $0.80 | $0.74 | 293.45 K | $15.78 M |
| 05/13/2026 | $0.73 | $0.76 (4.09%) | $0.78 | $0.73 | 310.91 K | $15.47 M |
| 05/12/2026 | $0.75 | $0.74 (-1.3%) | $0.77 | $0.74 | 43.53 K | $15.07 M |
| 05/11/2026 | $0.77 | $0.75 (-2.22%) | $0.80 | $0.74 | 101.37 K | $15.26 M |
| 05/08/2026 | $0.81 | $0.77 (-5.37%) | $0.81 | $0.77 | 68.67 K | $15.62 M |
| 05/07/2026 | $0.79 | $0.80 (1.32%) | $0.83 | $0.78 | 104.22 K | $16.23 M |
| 05/06/2026 | $0.77 | $0.79 (2.74%) | $0.80 | $0.74 | 123.65 K | $16.02 M |
| 05/05/2026 | $0.76 | $0.74 (-2.75%) | $0.79 | $0.73 | 135.31 K | $15.00 M |
| 05/04/2026 | $0.79 | $0.77 (-2.46%) | $0.81 | $0.73 | 152.20 K | $15.63 M |
| 05/01/2026 | $0.81 | $0.79 (-2.96%) | $0.82 | $0.79 | 43.40 K | $16.01 M |
| 04/30/2026 | $0.77 | $0.80 (3.29%) | $0.83 | $0.77 | 112.90 K | $16.13 M |
| 04/29/2026 | $0.79 | $0.77 (-3.09%) | $0.80 | $0.76 | 126.01 K | $15.52 M |
| 04/28/2026 | $0.81 | $0.78 (-4.13%) | $0.84 | $0.78 | 102.00 K | $15.82 M |
| 04/27/2026 | $0.82 | $0.81 (-1.34%) | $0.85 | $0.81 | 97.44 K | $16.47 M |
| 04/24/2026 | $0.84 | $0.84 (0.01%) | $0.86 | $0.82 | 87.60 K | $17.03 M |
| 04/23/2026 | $0.87 | $0.80 (-7.66%) | $0.89 | $0.80 | 128.34 K | $16.29 M |
| 04/22/2026 | $0.88 | $0.86 (-1.41%) | $0.90 | $0.86 | 80.53 K | $17.49 M |
| 04/21/2026 | $0.91 | $0.84 (-8%) | $0.91 | $0.82 | 105.50 K | $16.97 M |
| 04/20/2026 | $0.91 | $0.89 (-2.2%) | $0.92 | $0.88 | 63.52 K | $18.04 M |
| 04/17/2026 | $0.94 | $0.91 (-3.33%) | $0.97 | $0.90 | 68.09 K | $18.42 M |
| 04/16/2026 | $0.99 | $0.91 (-7.86%) | $1.00 | $0.90 | 101.85 K | $18.49 M |
| 04/15/2026 | $0.90 | $0.94 (4.47%) | $0.96 | $0.89 | 72.40 K | $19.06 M |
| 04/14/2026 | $0.84 | $0.90 (7.14%) | $0.90 | $0.80 | 205.61 K | $18.25 M |
| 04/13/2026 | $0.82 | $0.80 (-2.31%) | $0.82 | $0.79 | 67.03 K | $16.24 M |
| 04/10/2026 | $0.82 | $0.80 (-1.78%) | $0.87 | $0.80 | 187.26 K | $16.26 M |
| 04/09/2026 | $0.81 | $0.83 (2.56%) | $0.86 | $0.80 | 193.23 K | $16.84 M |
| 04/08/2026 | $0.88 | $0.83 (-5.69%) | $0.88 | $0.81 | 79.40 K | $16.82 M |
| 04/07/2026 | $0.88 | $0.81 (-7.98%) | $0.88 | $0.79 | 154.95 K | $16.42 M |
| 04/06/2026 | $0.90 | $0.87 (-2.87%) | $0.92 | $0.87 | 60.81 K | $17.72 M |
| 04/02/2026 | $0.82 | $0.87 (5.99%) | $0.92 | $0.82 | 112.70 K | $17.62 M |
| 04/01/2026 | $0.83 | $0.83 (0.59%) | $0.84 | $0.81 | 68.27 K | $16.92 M |
| 03/31/2026 | $0.82 | $0.82 (0.07%) | $0.87 | $0.82 | 90.41 K | $16.64 M |
| 03/30/2026 | $0.86 | $0.83 (-3.66%) | $0.88 | $0.76 | 247.40 K | $16.85 M |
| 03/27/2026 | $0.85 | $0.88 (3.47%) | $0.90 | $0.83 | 104.91 K | $17.83 M |
| 03/26/2026 | $0.97 | $0.83 (-14.23%) | $1.00 | $0.82 | 244.10 K | $16.87 M |
| 03/25/2026 | $0.91 | $0.98 (7.81%) | $1.06 | $0.86 | 297.30 K | $19.89 M |
| 03/24/2026 | $1.14 | $1.04 (-8.77%) | $1.14 | $1.04 | 223.20 K | $21.08 M |
| 03/23/2026 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.12 | 80.80 K | $22.91 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.
