Intrusion Inc. (INTZ)
USD 0.43
(-4.2%)
USD 0.43
(-4.2%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19 Jan, 2024 | 4.95 | 5.08 | 4.89 | 4.99 | 7336.00 |
| 18 Jan, 2024 | 5.0 | 5.05 | 4.9 | 5.01 | 25.4 Thousand |
| 17 Jan, 2024 | 5.06 | 5.06 | 4.83 | 5.0 | 3955.00 |
| 16 Jan, 2024 | 5.0 | 5.1 | 4.8 | 5.07 | 27.2 Thousand |
| 12 Jan, 2024 | 5.0 | 5.0 | 4.8 | 4.86 | 19.36 Thousand |
| 11 Jan, 2024 | 4.9 | 5.0 | 4.8 | 4.87 | 25.13 Thousand |
| 10 Jan, 2024 | 5.0 | 5.0 | 4.8 | 4.8 | 19.42 Thousand |
| 09 Jan, 2024 | 5.04 | 5.04 | 4.67 | 5.0 | 7099.00 |
| 08 Jan, 2024 | 4.73 | 5.1 | 4.62 | 4.94 | 17.59 Thousand |
| 05 Jan, 2024 | 5.0 | 5.0 | 4.62 | 4.73 | 13.8 Thousand |
085620
NDBKF
VIMIAN
DSITF
ZSYC
YRAIF