Intrusion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	84,200
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%	125,500
Dec 16, 2024	0.46	0.47	0.43	0.45	0.45	-3.72%	201,800
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%	289,500
Dec 10, 2024	0.58	0.59	0.55	0.58	0.58	0.34%	157,400
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	0.58	0.58	0.55	0.56	0.56	-1.75%	93,800
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%	62,000
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%	50,000
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%	65,100
Nov 13, 2024	0.80	0.82	0.68	0.70	0.70	-15.15%	260,700
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%	82,400
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	-2.47%	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%	27,400
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%	99,800
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%	259,200
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%	134,600
Oct 16, 2024	0.70	0.71	0.69	0.69	0.69	-1.41%	125,300
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%	165,500
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	1.16%	114,249
Oct 4, 2024	0.86	0.88	0.86	0.87	0.87	-	41,100
Oct 3, 2024	0.86	0.87	0.83	0.87	0.87	1.47%	105,700
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%	62,900
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%	442,600
Sep 26, 2024	0.83	0.86	0.80	0.84	0.84	4.37%	1,127,134
Sep 25, 2024	0.81	0.81	0.75	0.80	0.80	-2.44%	76,300
Sep 24, 2024	0.82	0.83	0.77	0.82	0.82	1.11%	113,134
Sep 23, 2024	0.83	0.85	0.80	0.81	0.81	-2.29%	43,200
Sep 20, 2024	0.86	0.86	0.81	0.83	0.83	-2.61%	65,705
Sep 19, 2024	0.91	0.92	0.82	0.85	0.85	-6.86%	124,600
Sep 18, 2024	0.95	0.98	0.91	0.92	0.92	-3.68%	78,879
Sep 17, 2024	0.99	1.03	0.93	0.95	0.95	-4.23%	74,736
Sep 16, 2024	1.04	1.06	0.90	0.99	0.99	-5.52%	219,057
Sep 13, 2024	1.04	1.06	1.04	1.05	1.05	-	62,614
Sep 12, 2024	1.05	1.07	1.04	1.05	1.05	0.96%	81,939
Sep 11, 2024	1.04	1.05	1.03	1.04	1.04	0.97%	48,100
Sep 10, 2024	1.03	1.05	1.02	1.03	1.03	0.98%	51,800
Sep 9, 2024	1.06	1.06	1.02	1.02	1.02	-1.92%	49,862
Sep 6, 2024	1.11	1.17	1.03	1.04	1.04	-6.31%	88,700
Sep 5, 2024	1.12	1.12	1.10	1.11	1.11	-0.89%	32,700
Sep 4, 2024	1.12	1.13	1.11	1.12	1.12	0.90%	95,618
Sep 3, 2024	1.21	1.21	1.11	1.11	1.11	-9.76%	49,221
Aug 30, 2024	1.30	1.30	1.15	1.23	1.23	-3.15%	100,043
Aug 29, 2024	1.27	1.27	1.26	1.27	1.27	-	26,300
Aug 28, 2024	1.38	1.38	1.27	1.27	1.27	-6.62%	64,600
Aug 27, 2024	1.35	1.39	1.35	1.36	1.36	1.49%	90,879
Aug 26, 2024	1.31	1.35	1.31	1.34	1.34	1.52%	51,425
Aug 23, 2024	1.30	1.33	1.29	1.32	1.32	0.76%	58,937
Aug 22, 2024	1.27	1.32	1.27	1.31	1.31	1.55%	67,300
Aug 21, 2024	1.29	1.30	1.27	1.29	1.29	0.78%	33,345
Aug 20, 2024	1.29	1.29	1.26	1.28	1.28	-0.78%	21,127
Aug 19, 2024	1.33	1.34	1.28	1.29	1.29	-3.01%	25,114
Aug 16, 2024	1.28	1.37	1.26	1.33	1.33	1.53%	81,742
Aug 15, 2024	1.43	1.43	1.27	1.31	1.31	-8.39%	67,464
Aug 14, 2024	1.29	1.44	1.16	1.43	1.43	19.17%	331,700
Aug 13, 2024	1.14	1.27	1.14	1.20	1.20	5.26%	87,005
Aug 12, 2024	1.15	1.16	1.13	1.14	1.14	0.88%	81,400
Aug 9, 2024	1.10	1.13	1.10	1.13	1.13	0.89%	34,811
Aug 8, 2024	1.12	1.13	1.08	1.12	1.12	1.82%	64,404
Aug 7, 2024	1.15	1.16	1.10	1.10	1.10	-2.65%	22,500
Aug 6, 2024	1.15	1.15	1.08	1.13	1.13	4.63%	106,108
Aug 5, 2024	1.07	1.10	1.07	1.08	1.08	-1.82%	142,800
Aug 2, 2024	1.10	1.11	1.07	1.10	1.10	-	82,700
Aug 1, 2024	1.16	1.16	1.10	1.10	1.10	-3.51%	44,974