5 DAY PERFORMANCE
+41.56%
1 MONTH PERFORMANCE
+25.39%
3 MONTH PERFORMANCE
+36.20%
6 MONTH PERFORMANCE
+18.48%
YEAR-TO-DATE PERFORMANCE
-5.22%
1 YEAR PERFORMANCE
-31.88%
Intrusion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
