Intrusion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.61	0.65	0.56	0.65	0.65	4.51%	227,186
Nov 5, 2026	0.49	0.72	0.49	0.62	0.62	28.44%	2,392,072
Nov 4, 2026	0.57	0.59	0.47	0.48	0.48	-15.18%	193,633
Nov 3, 2026	0.57	0.60	0.57	0.57	0.57	1.60%	34,645
Nov 2, 2026	0.58	0.61	0.56	0.56	0.56	-3.62%	20,811
Oct 30, 2026	0.61	0.61	0.56	0.58	0.58	-1.66%	75,836
Oct 29, 2026	0.62	0.66	0.58	0.59	0.59	-8.85%	30,520
Oct 28, 2026	0.58	0.68	0.58	0.65	0.65	11.66%	62,742
Oct 27, 2026	0.56	0.60	0.56	0.58	0.58	1.63%	16,340
Oct 26, 2026	0.59	0.61	0.57	0.57	0.57	-1.16%	27,702
Oct 23, 2026	0.53	0.58	0.53	0.58	0.58	6.26%	88,838
Oct 22, 2026	0.57	0.60	0.52	0.54	0.54	-2.71%	95,204
Oct 21, 2026	0.61	0.63	0.50	0.56	0.56	-8.20%	122,118
Oct 20, 2026	0.61	0.63	0.61	0.61	0.61	0.02%	17,385
Oct 19, 2026	0.62	0.63	0.61	0.61	0.61	-3.02%	34,866
Oct 16, 2026	0.63	0.65	0.62	0.63	0.63	0.13%	42,086
Oct 15, 2026	0.64	0.65	0.62	0.63	0.63	-3.99%	37,746
Oct 14, 2026	0.64	0.68	0.63	0.65	0.65	0.79%	50,559
Oct 13, 2026	0.64	0.66	0.64	0.65	0.65	1.39%	21,252
Oct 12, 2026	0.68	0.68	0.63	0.64	0.64	-3.19%	48,225
Oct 9, 2026	0.69	0.71	0.63	0.66	0.66	-3.33%	153,261
Oct 8, 2026	0.71	0.71	0.68	0.68	0.68	-2.31%	47,925
Oct 7, 2026	0.73	0.74	0.69	0.70	0.70	-1.37%	32,985
Oct 6, 2026	0.69	0.71	0.69	0.71	0.71	2.91%	48,292
Oct 5, 2026	0.71	0.74	0.69	0.69	0.69	-4.03%	39,230
Oct 2, 2026	0.71	0.73	0.70	0.72	0.72	1.24%	73,330
Oct 1, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	20,060
Sep 30, 2026	0.71	0.77	0.70	0.72	0.72	-1.97%	74,771
Sep 29, 2026	0.66	0.76	0.66	0.73	0.73	8.99%	115,328
Sep 28, 2026	0.71	0.72	0.67	0.67	0.67	-5.15%	81,699
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