Intrusion Inc. (INTZ)
USD 1.53
(22.4%)
USD 1.53
(22.4%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 30 May, 2025 | 1.37 | 1.38 | 1.3 | 1.3 | 208.26 Thousand |
| 29 May, 2025 | 1.32 | 1.42 | 1.28 | 1.35 | 438.4 Thousand |
| 28 May, 2025 | 1.47 | 1.47 | 1.33 | 1.35 | 365.64 Thousand |
| 27 May, 2025 | 1.5 | 1.52 | 1.43 | 1.44 | 355.81 Thousand |
| 23 May, 2025 | 1.53 | 1.53 | 1.44 | 1.48 | 316.92 Thousand |
| 22 May, 2025 | 1.56 | 1.64 | 1.52 | 1.53 | 533.8 Thousand |
| 21 May, 2025 | 1.63 | 1.69 | 1.57 | 1.61 | 258.12 Thousand |
| 20 May, 2025 | 1.67 | 1.7 | 1.61 | 1.67 | 204.7 Thousand |
| 19 May, 2025 | 1.67 | 1.72 | 1.6 | 1.65 | 235.73 Thousand |
| 16 May, 2025 | 1.59 | 1.76 | 1.59 | 1.74 | 435.41 Thousand |
085620
NDBKF
VIMIAN
DSITF
ZSYC
YRAIF