Intrusion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.81	0.81	0.76	0.78	0.78	-5.73%	125,111
Sep 3, 2026	0.83	0.87	0.80	0.83	0.83	-3.23%	193,328
Sep 2, 2026	0.83	0.88	0.82	0.86	0.86	-	131,139
Sep 1, 2026	0.90	0.90	0.80	0.86	0.86	-5.00%	165,925
Aug 31, 2026	0.78	0.93	0.75	0.90	0.90	13.26%	574,322
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
Jul 16, 2026	0.91	0.92	0.88	0.91	0.91	0.18%	130,754
Jul 15, 2026	0.91	0.98	0.87	0.91	0.91	-2.42%	382,090
Jul 14, 2026	0.98	1.03	0.91	0.93	0.93	-8.99%	458,407
Jul 13, 2026	0.94	1.07	0.86	1.02	1.02	8.97%	1,314,751
Jul 10, 2026	0.87	0.94	0.85	0.94	0.94	7.81%	586,282
Jul 9, 2026	0.90	0.91	0.84	0.87	0.87	-3.53%	621,261
Jul 8, 2026	0.87	0.93	0.85	0.90	0.90	3.53%	736,590
Jul 7, 2026	0.80	0.93	0.80	0.87	0.87	7.28%	1,054,784
Jul 6, 2026	0.77	0.85	0.76	0.81	0.81	1.87%	565,519
Jul 2, 2026	0.76	0.85	0.73	0.80	0.80	-3.18%	1,459,431
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