5 DAY PERFORMANCE
+199.06%
1 MONTH PERFORMANCE
+81.14%
3 MONTH PERFORMANCE
+547.07%
6 MONTH PERFORMANCE
+201.90%
YEAR-TO-DATE PERFORMANCE
+2.92%
1 YEAR PERFORMANCE
-18.72%
Intrusion Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.99 | $0.98 (-1.12%) | $1.03 | $0.92 | 238,001 | $5.89 M |
| 03/11/2025 | $0.94 | $0.99 (5.27%) | $1.03 | $0.87 | 299,500 | $6.13 M |
| 03/10/2025 | $1.05 | $0.94 (-10.55%) | $1.06 | $0.90 | 422,910 | $5.82 M |
| 03/07/2025 | $0.99 | $1.06 (7.07%) | $1.19 | $0.95 | 721,900 | $6.57 M |
| 03/06/2025 | $0.99 | $0.99 (0%) | $1.02 | $0.94 | 289,500 | $6.14 M |
| 03/05/2025 | $0.96 | $0.99 (3.1%) | $1.03 | $0.90 | 774,628 | $6.13 M |
| 03/04/2025 | $0.72 | $0.88 (22.21%) | $0.89 | $0.71 | 920,100 | $5.45 M |
| 03/03/2025 | $0.89 | $0.78 (-12.9%) | $0.90 | $0.71 | 1.28 M | $4.80 M |
| 02/28/2025 | $1.04 | $0.85 (-18.27%) | $1.05 | $0.83 | 1.35 M | $4.48 M |
| 02/27/2025 | $1.20 | $1.08 (-10%) | $1.21 | $1.07 | 672,000 | $5.70 M |
| 02/26/2025 | $1.08 | $1.19 (10.19%) | $1.25 | $1.08 | 664,836 | $6.28 M |
| 02/25/2025 | $1.15 | $1.07 (-6.96%) | $1.19 | $1.03 | 485,224 | $5.64 M |
| 02/24/2025 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.12 | 598,538 | $6.22 M |
| 02/21/2025 | $1.30 | $1.23 (-5.38%) | $1.34 | $1.21 | 594,900 | $8.07 M |
| 02/20/2025 | $1.39 | $1.30 (-6.47%) | $1.40 | $1.26 | 722,208 | $8.52 M |
| 02/19/2025 | $1.51 | $1.39 (-7.95%) | $1.53 | $1.36 | 756,317 | $9.11 M |
| 02/18/2025 | $1.68 | $1.51 (-10.12%) | $1.68 | $1.47 | 1.10 M | $9.90 M |
| 02/14/2025 | $1.75 | $1.66 (-5.14%) | $1.75 | $1.66 | 549,924 | $10.88 M |
| 02/13/2025 | $1.67 | $1.70 (1.8%) | $1.78 | $1.65 | 490,638 | $11.15 M |
| 02/12/2025 | $1.62 | $1.75 (8.02%) | $1.79 | $1.62 | 360,000 | $11.47 M |
| 02/11/2025 | $1.83 | $1.68 (-8.2%) | $1.86 | $1.65 | 712,300 | $11.02 M |
| 02/10/2025 | $1.86 | $1.83 (-1.61%) | $1.86 | $1.73 | 649,700 | $12.00 M |
| 02/07/2025 | $1.93 | $1.82 (-5.7%) | $2.04 | $1.76 | 1.44 M | $11.93 M |
| 02/06/2025 | $1.81 | $1.88 (3.87%) | $2.02 | $1.73 | 1.54 M | $12.33 M |
| 02/05/2025 | $1.59 | $1.72 (8.18%) | $1.78 | $1.52 | 1.07 M | $11.28 M |
| 02/04/2025 | $1.70 | $1.59 (-6.47%) | $1.70 | $1.56 | 581,300 | $10.43 M |
| 02/03/2025 | $1.54 | $1.69 (9.74%) | $1.76 | $1.50 | 844,878 | $11.08 M |
| 01/31/2025 | $1.78 | $1.73 (-2.81%) | $1.83 | $1.62 | 1.25 M | $11.34 M |
| 01/30/2025 | $1.73 | $1.83 (5.78%) | $1.90 | $1.73 | 558,700 | $12.00 M |
| 01/29/2025 | $1.78 | $1.79 (0.56%) | $1.87 | $1.75 | 608,000 | $11.74 M |
| 01/28/2025 | $1.75 | $1.87 (6.86%) | $1.89 | $1.53 | 1.45 M | $12.26 M |
| 01/27/2025 | $1.82 | $1.77 (-2.75%) | $2.01 | $1.77 | 1.62 M | $11.61 M |
| 01/24/2025 | $1.95 | $1.93 (-1.03%) | $2.10 | $1.90 | 1.50 M | $12.66 M |
| 01/23/2025 | $2.15 | $1.95 (-9.3%) | $2.16 | $1.93 | 2.00 M | $12.79 M |
| 01/22/2025 | $2.17 | $2.18 (0.46%) | $2.22 | $2.05 | 2.16 M | $14.29 M |
| 01/21/2025 | $2.35 | $2.24 (-4.68%) | $2.42 | $2.18 | 2.51 M | $14.69 M |
| 01/17/2025 | $2.70 | $2.31 (-14.44%) | $2.70 | $2.27 | 3.08 M | $15.15 M |
| 01/16/2025 | $3.01 | $2.52 (-16.28%) | $3.41 | $2.41 | 7.59 M | $16.52 M |
| 01/15/2025 | $2.34 | $2.67 (14.1%) | $2.75 | $2.18 | 4.13 M | $17.51 M |
| 01/14/2025 | $2.26 | $2.15 (-4.87%) | $2.62 | $1.88 | 5.62 M | $14.10 M |
| 01/13/2025 | $3.46 | $2.27 (-34.39%) | $3.55 | $2.15 | 13.73 M | $14.88 M |
| 01/10/2025 | $2.25 | $2.90 (28.89%) | $3.55 | $2.01 | 40.65 M | $19.02 M |
| 01/08/2025 | $2.33 | $2.00 (-14.16%) | $2.33 | $1.62 | 5.91 M | $13.11 M |
| 01/07/2025 | $2.90 | $2.61 (-10%) | $2.94 | $2.35 | 5.50 M | $17.11 M |
| 01/06/2025 | $3.81 | $3.17 (-16.8%) | $4.03 | $3.04 | 8.46 M | $20.79 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 |
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.
