Intrusion Inc. (INTZ)

USD 0.43

(-4.2%)

Historical Prices

Date Open High Low Close Volume
15 Aug, 2024 1.43 1.43 1.27 1.31 67.46 Thousand
14 Aug, 2024 1.29 1.44 1.16 1.43 331.7 Thousand
13 Aug, 2024 1.14 1.27 1.14 1.2 87 Thousand
12 Aug, 2024 1.15 1.16 1.13 1.14 81.4 Thousand
09 Aug, 2024 1.1 1.13 1.1 1.13 34.81 Thousand
08 Aug, 2024 1.12 1.13 1.08 1.12 64.4 Thousand
07 Aug, 2024 1.15 1.16 1.1 1.1 22.5 Thousand
06 Aug, 2024 1.15 1.15 1.08 1.13 106.1 Thousand
05 Aug, 2024 1.07 1.1 1.07 1.08 142.8 Thousand
02 Aug, 2024 1.1 1.11 1.07 1.1 82.7 Thousand