Intrusion Inc. (INTZ)

USD 0.43

(-4.2%)

Historical Prices

Date Open High Low Close Volume
13 Sep, 2024 1.04 1.06 1.04 1.05 62.61 Thousand
12 Sep, 2024 1.05 1.07 1.04 1.05 81.93 Thousand
11 Sep, 2024 1.04 1.05 1.03 1.04 48.1 Thousand
10 Sep, 2024 1.03 1.05 1.02 1.03 51.8 Thousand
09 Sep, 2024 1.06 1.06 1.02 1.02 49.86 Thousand
06 Sep, 2024 1.11 1.17 1.03 1.04 88.7 Thousand
05 Sep, 2024 1.12 1.12 1.1 1.11 32.7 Thousand
04 Sep, 2024 1.12 1.13 1.11 1.12 95.61 Thousand
03 Sep, 2024 1.21 1.21 1.11 1.11 49.22 Thousand
30 Aug, 2024 1.3 1.3 1.15 1.23 100.04 Thousand