Intrusion Inc. (INTZ)
USD 1.53
(22.4%)
USD 1.53
(22.4%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Jan, 2025 | 2.26 | 2.62 | 1.88 | 2.15 | 5.61 Million |
| 13 Jan, 2025 | 3.46 | 3.55 | 2.15 | 2.27 | 13.73 Million |
| 10 Jan, 2025 | 2.25 | 3.55 | 2.01 | 2.9 | 40.64 Million |
| 08 Jan, 2025 | 2.33 | 2.33 | 1.62 | 2.0 | 5.91 Million |
| 07 Jan, 2025 | 2.9 | 2.94 | 2.35 | 2.61 | 5.49 Million |
| 06 Jan, 2025 | 3.81 | 4.03 | 3.04 | 3.17 | 8.45 Million |
| 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 |
085620
NDBKF
VIMIAN
DSITF
ZSYC
YRAIF