Intrusion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.88	0.88	0.81	0.83	0.83	2.47%	79,245
Apr 7, 2026	0.88	0.88	0.79	0.81	0.81	-7.37%	154,949
Apr 6, 2026	0.90	0.92	0.87	0.87	0.87	0.60%	60,807
Apr 2, 2026	0.82	0.92	0.82	0.87	0.87	4.13%	112,675
Apr 1, 2026	0.83	0.84	0.81	0.83	0.83	1.69%	68,269
Mar 31, 2026	0.82	0.87	0.82	0.82	0.82	-1.26%	90,406
Mar 30, 2026	0.86	0.88	0.76	0.83	0.83	-5.50%	247,388
Mar 27, 2026	0.85	0.90	0.83	0.88	0.88	5.71%	104,910
Mar 26, 2026	0.97	1.00	0.82	0.83	0.83	-15.20%	244,098
Mar 25, 2026	0.91	1.06	0.86	0.98	0.98	-5.66%	297,298
Mar 24, 2026	1.14	1.14	1.04	1.04	1.04	-7.96%	223,159
Mar 23, 2026	1.19	1.19	1.12	1.13	1.13	-3.42%	80,776
Mar 20, 2026	1.20	1.21	1.10	1.17	1.17	-4.10%	335,051
Mar 19, 2026	1.05	1.32	1.03	1.22	1.22	15.09%	420,056
Mar 18, 2026	1.08	1.14	1.06	1.06	1.06	-1.85%	61,256
Mar 17, 2026	1.20	1.20	1.07	1.08	1.08	-9.24%	114,440
Mar 16, 2026	1.08	1.20	1.06	1.19	1.19	12.26%	182,376
Mar 13, 2026	1.07	1.13	1.03	1.06	1.06	-0.93%	122,743
Mar 12, 2026	1.18	1.18	1.06	1.07	1.07	-7.76%	149,323
Mar 11, 2026	1.19	1.21	1.11	1.16	1.16	-1.69%	131,278
Mar 10, 2026	1.07	1.19	1.06	1.18	1.18	8.26%	176,382
Mar 9, 2026	1.05	1.09	1.04	1.09	1.09	2.83%	74,691
Mar 6, 2026	1.02	1.09	1.02	1.06	1.06	0.95%	114,398
Mar 5, 2026	1.08	1.08	1.02	1.05	1.05	-0.94%	105,783
Mar 4, 2026	1.04	1.06	1.01	1.06	1.06	3.92%	81,783
Mar 3, 2026	1.07	1.07	0.99	1.02	1.02	-4.67%	144,844
Mar 2, 2026	1.04	1.12	1.04	1.07	1.07	-1.83%	108,012
Feb 27, 2026	1.14	1.19	1.01	1.09	1.09	-2.68%	262,437
Feb 26, 2026	0.90	1.13	0.90	1.12	1.12	24.46%	350,745
Feb 25, 2026	0.92	0.92	0.87	0.90	0.90	0.10%	91,150
Feb 24, 2026	0.80	0.91	0.80	0.90	0.90	15.82%	130,030
Feb 23, 2026	0.85	0.85	0.75	0.78	0.78	-8.09%	160,636
Feb 20, 2026	0.91	0.91	0.82	0.84	0.84	-5.64%	108,613
Feb 19, 2026	0.89	0.93	0.87	0.90	0.90	0.37%	69,289
Feb 18, 2026	0.89	0.99	0.85	0.89	0.89	-1.39%	135,140
Feb 17, 2026	0.94	0.95	0.90	0.90	0.90	-3.61%	79,459
Feb 13, 2026	0.96	1.02	0.91	0.94	0.94	-1.81%	113,887
Feb 12, 2026	1.00	1.00	0.90	0.96	0.96	-3.28%	168,697
Feb 11, 2026	1.04	1.04	0.95	0.99	0.99	-1.21%	95,815
Feb 10, 2026	1.05	1.12	1.00	1.00	1.00	-3.85%	196,267
Feb 9, 2026	1.00	1.07	0.92	1.04	1.04	13.04%	224,843
Feb 6, 2026	0.90	0.95	0.87	0.92	0.92	4.06%	140,559
Feb 5, 2026	0.88	0.92	0.86	0.88	0.88	-9.31%	282,861
Feb 4, 2026	1.01	1.02	0.94	0.97	0.97	-2.50%	121,602
Feb 3, 2026	1.04	1.05	0.90	1.00	1.00	-3.86%	194,781
Feb 2, 2026	1.06	1.06	1.02	1.04	1.04	-	46,403
Jan 30, 2026	1.08	1.10	1.03	1.04	1.04	-3.70%	95,510
Jan 29, 2026	1.15	1.15	1.04	1.08	1.08	-5.26%	187,401
Jan 28, 2026	1.19	1.19	1.11	1.14	1.14	-3.39%	139,670
Jan 27, 2026	1.21	1.23	1.15	1.18	1.18	-3.28%	142,581