Intrusion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.79	0.82	0.75	0.81	0.81	2.27%	96,557
May 21, 2026	0.74	0.80	0.73	0.79	0.79	7.17%	237,499
May 20, 2026	0.72	0.76	0.72	0.74	0.74	1.92%	45,229
May 19, 2026	0.70	0.75	0.69	0.73	0.73	0.69%	109,367
May 18, 2026	0.74	0.74	0.72	0.72	0.72	-2.64%	98,080
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
Apr 21, 2026	0.91	0.91	0.82	0.84	0.84	-5.98%	105,479
Apr 20, 2026	0.91	0.92	0.88	0.89	0.89	-2.06%	63,516
Apr 17, 2026	0.94	0.97	0.90	0.91	0.91	-0.38%	68,093
Apr 16, 2026	0.99	1.00	0.90	0.91	0.91	-2.98%	101,847
Apr 15, 2026	0.90	0.96	0.89	0.94	0.94	4.47%	72,364
Apr 14, 2026	0.84	0.90	0.80	0.90	0.90	12.36%	205,607
Apr 13, 2026	0.82	0.82	0.79	0.80	0.80	-0.14%	67,033
Apr 10, 2026	0.82	0.87	0.80	0.80	0.80	-3.44%	187,264
Apr 9, 2026	0.81	0.86	0.80	0.83	0.83	0.11%	193,229
Apr 8, 2026	0.88	0.88	0.81	0.83	0.83	2.47%	79,350
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