Intrusion Inc. (INTZ)

USD 0.43

(-4.2%)

Historical Prices

Date Open High Low Close Volume
22 Apr, 2024 1.59 1.65 1.52 1.6 186.62 Thousand
19 Apr, 2024 1.68 1.75 1.65 1.7 178.66 Thousand
18 Apr, 2024 1.87 1.87 1.61 1.68 325.84 Thousand
17 Apr, 2024 3.33 3.46 1.7 1.94 4.54 Million
16 Apr, 2024 2.52 2.52 2.27 2.3 41.66 Thousand
15 Apr, 2024 2.97 3.01 2.41 2.49 127.9 Thousand
12 Apr, 2024 2.85 3.3 2.82 2.91 285.94 Thousand
11 Apr, 2024 2.64 2.75 2.61 2.73 34.2 Thousand
10 Apr, 2024 2.9 2.91 2.61 2.64 47.22 Thousand
09 Apr, 2024 2.69 3.01 2.58 2.97 99 Thousand