Intrusion Inc. (INTZ)

USD 0.43

(-4.2%)

Historical Prices

Date Open High Low Close Volume
18 Jun, 2024 1.29 1.3 1.21 1.22 61 Thousand
17 Jun, 2024 1.33 1.36 1.26 1.27 61.1 Thousand
14 Jun, 2024 1.39 1.39 1.33 1.33 22.16 Thousand
13 Jun, 2024 1.42 1.43 1.35 1.4 31.3 Thousand
12 Jun, 2024 1.37 1.42 1.36 1.39 80.03 Thousand
11 Jun, 2024 1.29 1.35 1.28 1.34 51.6 Thousand
10 Jun, 2024 1.36 1.36 1.26 1.3 80.72 Thousand
07 Jun, 2024 1.38 1.43 1.32 1.36 134.5 Thousand
06 Jun, 2024 1.45 1.5 1.4 1.41 117.6 Thousand
05 Jun, 2024 1.46 1.5 1.4 1.41 64.92 Thousand