Intrusion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.81	0.84	0.78	0.78	0.78	-3.95%	101,833
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
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