Intrusion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.72	0.75	0.70	0.71	0.71	-2.66%	34,680
Sep 24, 2026	0.76	0.76	0.72	0.73	0.73	-3.93%	36,209
Sep 23, 2026	0.76	0.80	0.72	0.76	0.76	1.20%	65,813
Sep 22, 2026	0.76	0.79	0.70	0.75	0.75	-0.05%	147,423
Sep 21, 2026	0.70	0.80	0.68	0.75	0.75	23.18%	315,537
Sep 18, 2026	0.75	0.80	0.61	0.61	0.61	-19.85%	329,809
Sep 17, 2026	0.74	0.78	0.73	0.76	0.76	-1.16%	65,404
Sep 16, 2026	0.78	0.80	0.75	0.77	0.77	-3.85%	42,764
Sep 15, 2026	0.86	0.86	0.80	0.80	0.80	-10.00%	48,809
Sep 14, 2026	0.82	0.94	0.81	0.89	0.89	5.30%	129,564
Sep 11, 2026	0.80	0.85	0.79	0.85	0.85	2.77%	59,403
Sep 10, 2026	0.83	0.83	0.80	0.82	0.82	-1.89%	61,942
Sep 9, 2026	0.83	0.85	0.80	0.84	0.84	-0.96%	95,356
Sep 8, 2026	0.78	0.85	0.75	0.85	0.85	8.47%	177,697
Sep 4, 2026	0.81	0.81	0.76	0.78	0.78	-5.73%	126,408
Sep 3, 2026	0.83	0.87	0.80	0.83	0.83	-3.23%	218,008
Sep 2, 2026	0.83	0.88	0.82	0.86	0.86	-	133,934
Sep 1, 2026	0.90	0.90	0.80	0.86	0.86	-5.00%	176,734
Aug 31, 2026	0.78	0.93	0.75	0.90	0.90	13.26%	588,825
Aug 28, 2026	0.82	0.88	0.76	0.79	0.79	-1.90%	836,142
Aug 27, 2026	0.72	0.85	0.69	0.81	0.81	17.05%	1,199,456
Aug 26, 2026	0.61	0.70	0.60	0.69	0.69	15.33%	223,412
Aug 25, 2026	0.62	0.65	0.59	0.60	0.60	-3.60%	329,848
Aug 24, 2026	0.65	0.66	0.62	0.62	0.62	-2.75%	187,639
Aug 21, 2026	0.63	0.65	0.63	0.64	0.64	0.79%	186,390
Aug 20, 2026	0.66	0.66	0.63	0.64	0.64	0.16%	123,181
Aug 19, 2026	0.63	0.67	0.62	0.63	0.63	0.30%	74,680
Aug 18, 2026	0.64	0.67	0.63	0.63	0.63	-2.74%	134,370
Aug 17, 2026	0.67	0.68	0.64	0.65	0.65	-3.06%	197,961
Aug 14, 2026	0.66	0.68	0.66	0.67	0.67	0.06%	147,061
Aug 13, 2026	0.66	0.68	0.66	0.67	0.67	1.50%	310,042
Aug 12, 2026	0.70	0.71	0.65	0.66	0.66	-19.32%	443,707
Aug 11, 2026	0.72	0.82	0.72	0.82	0.82	7.93%	305,851
Aug 10, 2026	0.75	0.76	0.71	0.76	0.76	-0.09%	195,045
Aug 7, 2026	0.75	0.77	0.75	0.76	0.76	-0.16%	201,732
Aug 6, 2026	0.76	0.79	0.75	0.76	0.76	-1.17%	93,712
Aug 5, 2026	0.77	0.80	0.76	0.77	0.77	-0.67%	89,869
Aug 4, 2026	0.76	0.78	0.76	0.77	0.77	0.55%	202,101
Aug 3, 2026	0.76	0.80	0.75	0.77	0.77	-	167,530
Jul 31, 2026	0.78	0.79	0.75	0.77	0.77	-2.53%	252,629
Jul 30, 2026	0.73	0.79	0.73	0.79	0.79	3.95%	288,133
Jul 29, 2026	0.78	0.78	0.73	0.76	0.76	-2.19%	161,419
Jul 28, 2026	0.74	0.78	0.72	0.78	0.78	3.60%	270,340
Jul 27, 2026	0.75	0.77	0.74	0.75	0.75	-	369,395
Jul 24, 2026	0.77	0.77	0.74	0.75	0.75	-	226,221
Jul 23, 2026	0.82	0.82	0.74	0.75	0.75	-7.92%	165,692
Jul 22, 2026	0.86	0.88	0.80	0.81	0.81	-4.79%	317,134
Jul 21, 2026	0.87	0.90	0.85	0.86	0.86	-6.71%	148,063
Jul 20, 2026	0.91	0.92	0.85	0.92	0.92	-0.07%	151,532
Jul 17, 2026	0.91	0.92	0.91	0.92	0.92	1.12%	291,857