Intrusion Inc. (INTZ)
USD 0.43
(-4.2%)
USD 0.43
(-4.2%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 16 Feb, 2024 | 4.98 | 4.99 | 4.6 | 4.9 | 7425.00 |
| 15 Feb, 2024 | 4.8 | 5.0 | 4.8 | 5.0 | 11.52 Thousand |
| 14 Feb, 2024 | 4.7 | 4.98 | 4.62 | 4.97 | 9380.00 |
| 13 Feb, 2024 | 4.8 | 4.8 | 4.45 | 4.7 | 5910.00 |
| 12 Feb, 2024 | 4.42 | 4.94 | 4.41 | 4.76 | 42.27 Thousand |
| 09 Feb, 2024 | 4.0 | 4.4 | 3.9 | 4.36 | 28.87 Thousand |
| 08 Feb, 2024 | 3.99 | 3.99 | 3.83 | 3.94 | 11.7 Thousand |
| 07 Feb, 2024 | 4.0 | 4.2 | 3.8 | 3.84 | 18.55 Thousand |
| 06 Feb, 2024 | 4.19 | 4.28 | 3.9 | 3.94 | 22.61 Thousand |
| 05 Feb, 2024 | 4.39 | 4.39 | 4.02 | 4.28 | 8245.00 |
085620
NDBKF
VIMIAN
DSITF
ZSYC
YRAIF