Intrusion Inc. (INTZ)
USD 0.43
(-4.2%)
USD 0.43
(-4.2%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18 Mar, 2024 | 3.5 | 3.96 | 3.4 | 3.96 | 34.01 Thousand |
| 15 Mar, 2024 | 3.98 | 4.04 | 3.39 | 3.39 | 51.05 Thousand |
| 14 Mar, 2024 | 4.1 | 4.18 | 3.8 | 3.92 | 10.65 Thousand |
| 13 Mar, 2024 | 4.03 | 4.09 | 3.84 | 4.07 | 20.88 Thousand |
| 12 Mar, 2024 | 4.06 | 4.1 | 3.82 | 3.9 | 6905.00 |
| 11 Mar, 2024 | 4.0 | 4.1 | 3.89 | 4.0 | 10.09 Thousand |
| 08 Mar, 2024 | 3.82 | 4.1 | 3.8 | 4.02 | 9212.00 |
| 07 Mar, 2024 | 4.0 | 4.08 | 3.91 | 4.0 | 12.5 Thousand |
| 06 Mar, 2024 | 4.0 | 4.0 | 3.84 | 3.97 | 9150.00 |
| 05 Mar, 2024 | 3.96 | 3.99 | 3.68 | 3.84 | 23.57 Thousand |
085620
NDBKF
VIMIAN
DSITF
ZSYC
YRAIF