Intrusion Inc. (INTZ)

USD 0.43

(-4.2%)

Historical Prices

Date Open High Low Close Volume
18 Jul, 2024 1.3 1.32 1.3 1.32 102.3 Thousand
17 Jul, 2024 1.29 1.34 1.28 1.3 166.5 Thousand
16 Jul, 2024 1.29 1.31 1.25 1.29 196.29 Thousand
15 Jul, 2024 1.28 1.28 1.2 1.25 326.64 Thousand
12 Jul, 2024 1.15 1.23 1.15 1.2 309.9 Thousand
11 Jul, 2024 1.12 1.17 1.11 1.14 236.98 Thousand
10 Jul, 2024 1.11 1.13 1.07 1.08 61.9 Thousand
09 Jul, 2024 1.12 1.15 1.09 1.11 58.32 Thousand
08 Jul, 2024 1.13 1.13 1.1 1.11 35.5 Thousand
05 Jul, 2024 1.08 1.1 1.07 1.1 46.94 Thousand