Intrusion Inc. (INTZ)
USD 0.43
(-4.2%)
USD 0.43
(-4.2%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Jan, 2024 | 4.62 | 5.0 | 4.62 | 4.95 | 12.14 Thousand |
| 03 Jan, 2024 | 5.14 | 5.14 | 4.62 | 4.85 | 16.51 Thousand |
| 02 Jan, 2024 | 5.04 | 5.14 | 4.9 | 4.91 | 32.47 Thousand |
| 29 Dec, 2023 | 5.2 | 5.2 | 4.83 | 5.06 | 24.11 Thousand |
| 28 Dec, 2023 | 5.0 | 5.16 | 4.93 | 5.09 | 36.76 Thousand |
| 27 Dec, 2023 | 5.06 | 5.13 | 4.9 | 5.0 | 19.31 Thousand |
| 26 Dec, 2023 | 5.0 | 5.02 | 4.83 | 5.0 | 17.72 Thousand |
| 22 Dec, 2023 | 4.88 | 5.03 | 4.7 | 5.0 | 16.28 Thousand |
| 21 Dec, 2023 | 5.02 | 5.2 | 4.62 | 4.78 | 8692.00 |
| 20 Dec, 2023 | 5.0 | 5.12 | 4.84 | 5.0 | 11.35 Thousand |
085620
NDBKF
VIMIAN
DSITF
ZSYC
YRAIF