5 DAY PERFORMANCE
+38.06%
1 MONTH PERFORMANCE
+24.69%
3 MONTH PERFORMANCE
+18.48%
6 MONTH PERFORMANCE
-36.63%
YEAR-TO-DATE PERFORMANCE
-5.22%
1 YEAR PERFORMANCE
-22.14%
Intrusion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.77 | $0.79 (2.78%) | $0.79 | $0.74 | 12.40 K | $15.89 M |
| 05/05/2026 | $0.76 | $0.74 (-2.75%) | $0.79 | $0.73 | 135.31 K | $14.88 M |
| 05/04/2026 | $0.79 | $0.77 (-2.46%) | $0.81 | $0.73 | 152.20 K | $15.49 M |
| 05/01/2026 | $0.81 | $0.79 (-2.96%) | $0.82 | $0.79 | 43.40 K | $15.87 M |
| 04/30/2026 | $0.77 | $0.80 (3.29%) | $0.83 | $0.77 | 112.90 K | $15.99 M |
| 04/29/2026 | $0.79 | $0.77 (-3.09%) | $0.80 | $0.76 | 126.01 K | $15.39 M |
| 04/28/2026 | $0.81 | $0.78 (-4.13%) | $0.84 | $0.78 | 102.00 K | $15.68 M |
| 04/27/2026 | $0.82 | $0.81 (-1.34%) | $0.85 | $0.81 | 97.44 K | $16.33 M |
| 04/24/2026 | $0.84 | $0.84 (0.01%) | $0.86 | $0.82 | 87.60 K | $16.89 M |
| 04/23/2026 | $0.87 | $0.80 (-7.66%) | $0.89 | $0.80 | 128.34 K | $16.15 M |
| 04/22/2026 | $0.88 | $0.86 (-1.41%) | $0.90 | $0.86 | 80.53 K | $17.34 M |
| 04/21/2026 | $0.91 | $0.84 (-8%) | $0.91 | $0.82 | 105.50 K | $16.82 M |
| 04/20/2026 | $0.91 | $0.89 (-2.2%) | $0.92 | $0.88 | 63.52 K | $17.89 M |
| 04/17/2026 | $0.94 | $0.91 (-3.33%) | $0.97 | $0.90 | 68.09 K | $18.27 M |
| 04/16/2026 | $0.99 | $0.91 (-7.86%) | $1.00 | $0.90 | 101.85 K | $18.34 M |
| 04/15/2026 | $0.90 | $0.94 (4.47%) | $0.96 | $0.89 | 72.40 K | $18.90 M |
| 04/14/2026 | $0.84 | $0.90 (7.14%) | $0.90 | $0.80 | 205.61 K | $18.09 M |
| 04/13/2026 | $0.82 | $0.80 (-2.31%) | $0.82 | $0.79 | 67.03 K | $16.10 M |
| 04/10/2026 | $0.82 | $0.80 (-1.78%) | $0.87 | $0.80 | 187.26 K | $16.12 M |
| 04/09/2026 | $0.81 | $0.83 (2.56%) | $0.86 | $0.80 | 193.23 K | $16.70 M |
| 04/08/2026 | $0.88 | $0.83 (-5.69%) | $0.88 | $0.81 | 79.40 K | $16.68 M |
| 04/07/2026 | $0.88 | $0.81 (-7.98%) | $0.88 | $0.79 | 154.95 K | $16.28 M |
| 04/06/2026 | $0.90 | $0.87 (-2.87%) | $0.92 | $0.87 | 60.81 K | $17.57 M |
| 04/02/2026 | $0.82 | $0.87 (5.99%) | $0.92 | $0.82 | 112.70 K | $17.47 M |
| 04/01/2026 | $0.83 | $0.83 (0.59%) | $0.84 | $0.81 | 68.27 K | $16.78 M |
| 03/31/2026 | $0.82 | $0.82 (0.07%) | $0.87 | $0.82 | 90.41 K | $16.50 M |
| 03/30/2026 | $0.86 | $0.83 (-3.66%) | $0.88 | $0.76 | 247.40 K | $16.71 M |
| 03/27/2026 | $0.85 | $0.88 (3.47%) | $0.90 | $0.83 | 104.91 K | $17.68 M |
| 03/26/2026 | $0.97 | $0.83 (-14.23%) | $1.00 | $0.82 | 244.10 K | $16.73 M |
| 03/25/2026 | $0.91 | $0.98 (7.81%) | $1.06 | $0.86 | 297.30 K | $19.72 M |
| 03/24/2026 | $1.14 | $1.04 (-8.77%) | $1.14 | $1.04 | 223.20 K | $20.91 M |
| 03/23/2026 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.12 | 80.80 K | $22.72 M |
| 03/20/2026 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.10 | 335.10 K | $23.52 M |
| 03/19/2026 | $1.05 | $1.22 (16.19%) | $1.32 | $1.03 | 420.10 K | $24.37 M |
| 03/18/2026 | $1.08 | $1.06 (-1.85%) | $1.14 | $1.06 | 61.30 K | $21.17 M |
| 03/17/2026 | $1.20 | $1.08 (-10%) | $1.20 | $1.07 | 114.44 K | $21.57 M |
| 03/16/2026 | $1.08 | $1.19 (10.19%) | $1.20 | $1.06 | 182.40 K | $23.77 M |
| 03/13/2026 | $1.07 | $1.06 (-0.93%) | $1.13 | $1.03 | 122.74 K | $21.17 M |
| 03/12/2026 | $1.18 | $1.07 (-9.32%) | $1.18 | $1.06 | 149.32 K | $21.37 M |
| 03/11/2026 | $1.19 | $1.16 (-2.52%) | $1.21 | $1.11 | 131.28 K | $23.17 M |
| 03/10/2026 | $1.07 | $1.18 (10.28%) | $1.19 | $1.06 | 176.38 K | $23.57 M |
| 03/09/2026 | $1.05 | $1.09 (3.81%) | $1.09 | $1.03 | 74.70 K | $21.77 M |
| 03/06/2026 | $1.02 | $1.06 (3.92%) | $1.09 | $1.02 | 114.40 K | $21.17 M |
| 03/05/2026 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.02 | 105.80 K | $20.97 M |
| 03/04/2026 | $1.04 | $1.06 (1.92%) | $1.06 | $1.01 | 81.78 K | $21.17 M |
| 03/03/2026 | $1.07 | $1.02 (-4.67%) | $1.07 | $0.99 | 144.84 K | $20.37 M |
| 03/02/2026 | $1.04 | $1.07 (2.88%) | $1.12 | $1.04 | 108.01 K | $21.37 M |
| 02/27/2026 | $1.14 | $1.09 (-4.39%) | $1.19 | $1.01 | 262.44 K | $21.77 M |
| 02/26/2026 | $0.90 | $1.12 (24.58%) | $1.13 | $0.90 | 350.75 K | $22.37 M |
| 02/25/2026 | $0.92 | $0.90 (-2.29%) | $0.92 | $0.87 | 91.15 K | $17.98 M |
| 02/24/2026 | $0.80 | $0.90 (12.39%) | $0.91 | $0.80 | 130.03 K | $17.96 M |
| 02/23/2026 | $0.85 | $0.78 (-8.68%) | $0.85 | $0.75 | 160.64 K | $15.50 M |
| 02/20/2026 | $0.91 | $0.84 (-7.19%) | $0.91 | $0.82 | 108.61 K | $16.87 M |
| 02/19/2026 | $0.89 | $0.90 (0.56%) | $0.93 | $0.87 | 69.29 K | $17.88 M |
| 02/18/2026 | $0.89 | $0.89 (0.19%) | $0.99 | $0.85 | 135.14 K | $17.81 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 |
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.
