Intrusion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.76	0.85	0.73	0.80	0.80	-3.18%	1,451,894
Jul 1, 2026	0.90	0.90	0.70	0.82	0.82	-11.54%	4,117,664
Jun 30, 2026	0.92	1.08	0.85	0.93	0.93	36.47%	106,060,615
Jun 29, 2026	0.68	0.70	0.67	0.68	0.68	3.09%	37,204
Jun 26, 2026	0.68	0.71	0.66	0.66	0.66	-4.14%	74,366
Jun 25, 2026	0.69	0.73	0.68	0.69	0.69	1.12%	161,569
Jun 24, 2026	0.71	0.72	0.68	0.68	0.68	-4.08%	153,096
Jun 23, 2026	0.71	0.73	0.70	0.71	0.71	-0.15%	66,588
Jun 22, 2026	0.72	0.74	0.71	0.71	0.71	1.27%	91,794
Jun 18, 2026	0.82	0.82	0.70	0.70	0.70	-13.32%	287,863
Jun 17, 2026	0.77	0.83	0.77	0.81	0.81	6.27%	70,228
Jun 16, 2026	0.82	0.82	0.76	0.76	0.76	-9.25%	152,642
Jun 15, 2026	0.80	0.87	0.80	0.84	0.84	12.00%	209,409
Jun 12, 2026	0.71	0.81	0.71	0.75	0.75	2.57%	158,574
Jun 11, 2026	0.73	0.75	0.71	0.73	0.73	0.14%	50,493
Jun 10, 2026	0.69	0.75	0.68	0.73	0.73	5.22%	136,483
Jun 9, 2026	0.73	0.77	0.69	0.69	0.69	-4.96%	153,272
Jun 8, 2026	0.77	0.78	0.72	0.73	0.73	-5.17%	84,106
Jun 5, 2026	0.78	0.78	0.72	0.77	0.77	-2.99%	242,526
Jun 4, 2026	0.77	0.81	0.76	0.79	0.79	0.72%	100,153
Jun 3, 2026	0.84	0.85	0.76	0.79	0.79	-6.73%	163,205
Jun 2, 2026	0.79	0.90	0.78	0.84	0.84	8.96%	460,879
Jun 1, 2026	0.81	0.83	0.76	0.78	0.78	-6.58%	154,666
May 29, 2026	0.80	0.83	0.79	0.83	0.83	2.33%	117,718
May 28, 2026	0.79	0.83	0.78	0.81	0.81	2.66%	81,655
May 27, 2026	0.84	0.85	0.79	0.79	0.79	-6.66%	79,779
May 26, 2026	0.82	0.86	0.81	0.85	0.85	4.51%	55,244
May 22, 2026	0.79	0.82	0.75	0.81	0.81	2.27%	98,418
May 21, 2026	0.74	0.80	0.73	0.79	0.79	7.17%	240,019
May 20, 2026	0.72	0.76	0.72	0.74	0.74	1.92%	45,252
May 19, 2026	0.70	0.75	0.69	0.73	0.73	0.69%	109,614
May 18, 2026	0.74	0.74	0.72	0.72	0.72	-2.64%	111,997
May 15, 2026	0.72	0.74	0.71	0.74	0.74	-4.96%	127,246
May 14, 2026	0.75	0.80	0.74	0.78	0.78	1.99%	293,447
May 13, 2026	0.73	0.78	0.73	0.76	0.76	2.68%	310,908
May 12, 2026	0.75	0.77	0.74	0.74	0.74	-1.30%	43,525
May 11, 2026	0.77	0.80	0.74	0.75	0.75	-2.26%	101,374
May 8, 2026	0.81	0.81	0.77	0.77	0.77	-3.75%	68,672
May 7, 2026	0.79	0.83	0.78	0.80	0.80	1.29%	104,224
May 6, 2026	0.77	0.80	0.74	0.79	0.79	6.76%	123,646
May 5, 2026	0.76	0.79	0.73	0.74	0.74	-3.97%	135,314
May 4, 2026	0.79	0.81	0.73	0.77	0.77	-2.38%	152,192
May 1, 2026	0.81	0.82	0.79	0.79	0.79	-0.74%	43,369
Apr 30, 2026	0.77	0.83	0.77	0.80	0.80	3.89%	112,852
Apr 29, 2026	0.79	0.80	0.76	0.77	0.77	-1.87%	126,014
Apr 28, 2026	0.81	0.84	0.78	0.78	0.78	-3.95%	101,963
Apr 27, 2026	0.82	0.85	0.81	0.81	0.81	-3.31%	97,439
Apr 24, 2026	0.84	0.86	0.82	0.84	0.84	4.57%	87,572
Apr 23, 2026	0.87	0.89	0.80	0.80	0.80	-6.87%	128,338
Apr 22, 2026	0.88	0.90	0.86	0.86	0.86	3.10%	80,525