Intrusion Inc. (INTZ)

USD 0.43

(-4.2%)

Historical Prices

Date Open High Low Close Volume
03 Jan, 2025 3.89 5.2 3.75 4.2 13.83 Million
02 Jan, 2025 4.03 4.45 3.52 3.78 19.53 Million
31 Dec, 2024 4.58 4.95 2.81 3.08 15.06 Million
30 Dec, 2024 4.42 7.34 4.2 5.68 132.96 Million
27 Dec, 2024 2.02 2.35 1.11 2.16 189.59 Million
26 Dec, 2024 0.38 0.61 0.38 0.45 7.25 Million
24 Dec, 2024 0.36 0.38 0.36 0.37 141 Thousand
23 Dec, 2024 0.41 0.41 0.35 0.36 377.32 Thousand
20 Dec, 2024 0.44 0.45 0.4 0.4 241.24 Thousand
19 Dec, 2024 0.44 0.45 0.42 0.43 84.2 Thousand