Intrusion Inc. (INTZ)
USD 0.43
(-4.2%)
USD 0.43
(-4.2%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Feb, 2024 | 4.6 | 4.8 | 4.11 | 4.37 | 16.42 Thousand |
| 01 Feb, 2024 | 4.62 | 4.8 | 4.6 | 4.6 | 11.32 Thousand |
| 31 Jan, 2024 | 5.2 | 5.2 | 4.6 | 4.62 | 19.49 Thousand |
| 30 Jan, 2024 | 4.86 | 5.4 | 4.86 | 5.12 | 21.42 Thousand |
| 29 Jan, 2024 | 5.02 | 5.02 | 4.86 | 4.95 | 8960.00 |
| 26 Jan, 2024 | 4.98 | 5.0 | 4.86 | 4.95 | 4925.00 |
| 25 Jan, 2024 | 5.0 | 5.0 | 4.8 | 4.91 | 3425.00 |
| 24 Jan, 2024 | 5.0 | 5.0 | 4.8 | 4.98 | 6433.00 |
| 23 Jan, 2024 | 5.0 | 5.07 | 4.9 | 4.98 | 7986.00 |
| 22 Jan, 2024 | 5.0 | 5.06 | 4.82 | 5.02 | 12.22 Thousand |
085620
NDBKF
VIMIAN
DSITF
ZSYC
YRAIF