Intrusion Inc. (INTZ)

USD 0.43

(-4.2%)

Historical Prices

Date Open High Low Close Volume
06 May, 2024 1.62 1.68 1.57 1.6 221.61 Thousand
03 May, 2024 1.85 1.88 1.52 1.62 255.12 Thousand
02 May, 2024 1.77 1.86 1.76 1.85 211.54 Thousand
01 May, 2024 1.78 1.79 1.67 1.71 110.6 Thousand
30 Apr, 2024 1.89 2.01 1.68 1.74 1.01 Million
29 Apr, 2024 2.0 2.0 1.83 1.89 148.83 Thousand
26 Apr, 2024 2.03 2.05 1.93 1.98 190.54 Thousand
25 Apr, 2024 1.87 1.99 1.82 1.92 524.7 Thousand
24 Apr, 2024 1.81 1.88 1.73 1.79 128.1 Thousand
23 Apr, 2024 1.63 1.87 1.55 1.79 158.6 Thousand