Intrusion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	1.30	1.34	1.21	1.23	1.23	-5.38%	594,855
Feb 20, 2025	1.39	1.40	1.26	1.30	1.30	-6.47%	722,208
Feb 19, 2025	1.51	1.53	1.36	1.39	1.39	-7.95%	756,317
Feb 18, 2025	1.68	1.68	1.47	1.51	1.51	-9.04%	1,102,683
Feb 14, 2025	1.75	1.75	1.66	1.66	1.66	-2.35%	549,924
Feb 13, 2025	1.67	1.78	1.65	1.70	1.70	-2.86%	490,638
Feb 12, 2025	1.62	1.79	1.62	1.75	1.75	4.17%	359,973
Feb 11, 2025	1.83	1.86	1.65	1.68	1.68	-8.20%	712,270
Feb 10, 2025	1.86	1.86	1.73	1.83	1.83	0.55%	649,680
Feb 7, 2025	1.93	2.04	1.76	1.82	1.82	-3.19%	1,435,342
Feb 6, 2025	1.81	2.02	1.73	1.88	1.88	9.30%	1,543,617
Feb 5, 2025	1.59	1.78	1.52	1.72	1.72	8.18%	1,074,729
Feb 4, 2025	1.70	1.70	1.56	1.59	1.59	-5.92%	581,298
Feb 3, 2025	1.54	1.76	1.50	1.69	1.69	-2.31%	844,878
Jan 31, 2025	1.78	1.83	1.62	1.73	1.73	-5.46%	1,248,124
Jan 30, 2025	1.73	1.90	1.73	1.83	1.83	2.23%	558,698
Jan 29, 2025	1.78	1.87	1.75	1.79	1.79	-4.28%	607,975
Jan 28, 2025	1.75	1.89	1.53	1.87	1.87	5.65%	1,454,259
Jan 27, 2025	1.82	2.01	1.77	1.77	1.77	-8.29%	1,622,610
Jan 24, 2025	1.95	2.10	1.90	1.93	1.93	-1.03%	1,504,088
Jan 23, 2025	2.15	2.16	1.93	1.95	1.95	-10.55%	1,998,360
Jan 22, 2025	2.17	2.22	2.05	2.18	2.18	-2.68%	2,160,232
Jan 21, 2025	2.35	2.43	2.18	2.24	2.24	-3.03%	2,514,417
Jan 17, 2025	2.70	2.70	2.27	2.31	2.31	-8.33%	3,080,612
Jan 16, 2025	3.01	3.41	2.41	2.52	2.52	-5.62%	7,594,074
Jan 15, 2025	2.34	2.75	2.18	2.67	2.67	24.19%	4,127,536
Jan 14, 2025	2.26	2.62	1.88	2.15	2.15	-5.29%	5,619,251
Jan 13, 2025	3.46	3.55	2.15	2.27	2.27	-21.72%	13,734,451
Jan 10, 2025	2.25	3.55	2.01	2.90	2.90	45.00%	40,649,095
Jan 8, 2025	2.33	2.33	1.62	2.00	2.00	-23.37%	5,913,724
Jan 7, 2025	2.90	2.94	2.35	2.61	2.61	-17.67%	5,498,814
Jan 6, 2025	3.81	4.03	3.04	3.17	3.17	-24.52%	8,458,796
Jan 3, 2025	3.89	5.20	3.75	4.20	4.20	11.11%	13,830,834
Jan 2, 2025	4.03	4.45	3.52	3.78	3.78	22.93%	19,538,409
Dec 31, 2024	4.58	4.95	2.81	3.08	3.08	-45.86%	15,068,382
Dec 30, 2024	4.42	7.34	4.20	5.68	5.68	162.96%	132,966,998
Dec 27, 2024	2.02	2.35	1.11	2.16	2.16	380.00%	189,591,807
Dec 26, 2024	0.38	0.61	0.38	0.45	0.45	21.62%	7,253,222
Dec 24, 2024	0.36	0.38	0.36	0.37	0.37	3.93%	140,964
Dec 23, 2024	0.41	0.41	0.35	0.36	0.36	-12.08%	377,329
Dec 20, 2024	0.44	0.45	0.40	0.40	0.40	-6.51%	241,240
Dec 19, 2024	0.44	0.45	0.42	0.43	0.43	0.02%	84,196
Dec 18, 2024	0.45	0.46	0.43	0.43	0.43	-4.73%	146,597
Dec 17, 2024	0.45	0.46	0.44	0.45	0.45	1.00%	125,498
Dec 16, 2024	0.46	0.47	0.43	0.45	0.45	-3.72%	201,752
Dec 13, 2024	0.48	0.49	0.45	0.47	0.47	-4.59%	110,643
Dec 12, 2024	0.52	0.53	0.47	0.49	0.49	-5.42%	191,873
Dec 11, 2024	0.58	0.58	0.52	0.52	0.52	-11.00%	289,468
Dec 10, 2024	0.58	0.59	0.55	0.58	0.58	0.34%	157,380
Dec 9, 2024	0.59	0.59	0.56	0.58	0.58	-3.25%	302,308
Dec 6, 2024	0.60	0.63	0.58	0.60	0.60	-0.08%	2,414,944
Dec 5, 2024	0.57	0.62	0.56	0.60	0.60	6.19%	210,342
Dec 4, 2024	0.54	0.59	0.53	0.57	0.57	6.99%	294,011
Dec 3, 2024	0.53	0.55	0.51	0.53	0.53	-0.43%	98,481
Dec 2, 2024	0.57	0.57	0.53	0.53	0.53	-5.29%	152,021
Nov 29, 2024	0.57	0.58	0.55	0.56	0.56	-1.75%	93,756
Nov 27, 2024	0.57	0.60	0.56	0.57	0.57	-2.16%	89,819
Nov 26, 2024	0.61	0.63	0.58	0.58	0.58	-5.61%	136,738
Nov 25, 2024	0.65	0.65	0.61	0.62	0.62	-0.55%	121,082
Nov 22, 2024	0.61	0.63	0.61	0.62	0.62	-0.02%	77,936
Nov 21, 2024	0.62	0.63	0.61	0.62	0.62	-1.48%	61,969
Nov 20, 2024	0.62	0.64	0.61	0.63	0.63	0.51%	80,137
Nov 19, 2024	0.61	0.63	0.61	0.63	0.63	0.26%	49,975
Nov 18, 2024	0.67	0.69	0.60	0.63	0.63	-6.77%	209,518
Nov 15, 2024	0.72	0.72	0.67	0.67	0.67	-5.83%	93,719
Nov 14, 2024	0.69	0.71	0.68	0.71	0.71	1.73%	65,085
Nov 13, 2024	0.80	0.82	0.68	0.70	0.70	-15.15%	260,689
Nov 12, 2024	0.79	0.90	0.77	0.83	0.83	11.49%	482,105
Nov 11, 2024	0.68	0.78	0.68	0.74	0.74	7.25%	448,712
Nov 8, 2024	0.68	0.71	0.67	0.69	0.69	0.74%	138,901
Nov 7, 2024	0.69	0.69	0.66	0.68	0.68	-0.71%	36,662
Nov 6, 2024	0.69	0.69	0.66	0.69	0.69	-0.61%	82,350
Nov 5, 2024	0.72	0.73	0.69	0.69	0.69	-3.85%	41,710
Nov 4, 2024	0.74	0.77	0.71	0.72	0.72	-2.48%	54,107
Nov 1, 2024	0.76	0.77	0.73	0.74	0.74	-4.54%	24,932
Oct 31, 2024	0.79	0.80	0.76	0.78	0.78	-0.74%	18,320
Oct 30, 2024	0.80	0.80	0.76	0.78	0.78	-2.24%	27,397
Oct 29, 2024	0.80	0.80	0.76	0.80	0.80	0.82%	39,344
Oct 28, 2024	0.77	0.80	0.73	0.79	0.79	7.12%	99,761
Oct 25, 2024	0.73	0.77	0.71	0.74	0.74	0.93%	88,294
Oct 24, 2024	0.73	0.74	0.71	0.73	0.73	-1.31%	107,991
Oct 23, 2024	0.78	0.82	0.69	0.74	0.74	-5.74%	259,197
Oct 22, 2024	0.80	0.82	0.76	0.79	0.79	-1.51%	145,961
Oct 21, 2024	0.79	0.86	0.77	0.80	0.80	8.39%	367,602
Oct 18, 2024	0.67	0.74	0.67	0.74	0.74	10.99%	464,247
Oct 17, 2024	0.70	0.70	0.65	0.67	0.67	-3.62%	134,552
Oct 16, 2024	0.70	0.71	0.69	0.69	0.69	-1.41%	125,254
Oct 15, 2024	0.78	0.81	0.69	0.70	0.70	-11.29%	145,039
Oct 14, 2024	0.84	0.85	0.77	0.79	0.79	-2.78%	92,171
Oct 11, 2024	0.86	0.86	0.80	0.81	0.81	-3.36%	165,466
Oct 10, 2024	0.90	0.90	0.83	0.84	0.84	-8.85%	90,902
Oct 9, 2024	0.89	0.93	0.89	0.92	0.92	3.75%	80,003
Oct 8, 2024	0.87	0.90	0.86	0.89	0.89	0.90%	81,246
Oct 7, 2024	0.88	0.88	0.85	0.88	0.88	1.17%	114,249
Oct 4, 2024	0.86	0.88	0.86	0.87	0.87	-	41,098
Oct 3, 2024	0.86	0.87	0.83	0.87	0.87	1.47%	105,692
Oct 2, 2024	0.85	0.86	0.83	0.86	0.86	-0.29%	21,130
Oct 1, 2024	0.85	0.87	0.83	0.86	0.86	-0.01%	62,877
Sep 30, 2024	0.86	0.87	0.84	0.86	0.86	0.13%	133,021
Sep 27, 2024	0.82	0.86	0.68	0.86	0.86	2.86%	442,560