Intrusion Inc. (INTZ)

USD 0.43

(-4.2%)

Historical Prices

Date Open High Low Close Volume
20 May, 2024 1.7 1.72 1.55 1.62 100.5 Thousand
17 May, 2024 1.76 1.76 1.61 1.63 164.36 Thousand
16 May, 2024 2.0 2.0 1.74 1.76 192.53 Thousand
15 May, 2024 1.9 2.25 1.76 1.9 628.14 Thousand
14 May, 2024 1.94 2.83 1.85 2.58 1.54 Million
13 May, 2024 1.67 1.96 1.55 1.83 569.84 Thousand
10 May, 2024 1.55 1.61 1.52 1.61 82.7 Thousand
09 May, 2024 1.55 1.58 1.5 1.52 244.1 Thousand
08 May, 2024 1.62 1.62 1.5 1.54 159.04 Thousand
07 May, 2024 1.65 1.67 1.55 1.56 149.86 Thousand