Intrusion Inc. (INTZ)

USD 0.43

(-4.2%)

Historical Prices

Date Open High Low Close Volume
05 Dec, 2023 6.6 6.8 6.44 6.64 7032.00
04 Dec, 2023 6.8 6.8 6.4 6.65 8715.00
01 Dec, 2023 6.75 6.8 6.3 6.77 10.35 Thousand
30 Nov, 2023 6.6 7.0 6.32 6.75 9675.00
29 Nov, 2023 7.22 7.6 6.61 6.66 15.13 Thousand
28 Nov, 2023 7.45 7.98 7.0 7.2 19.35 Thousand
27 Nov, 2023 6.96 7.38 6.8 6.89 17.54 Thousand
24 Nov, 2023 7.0 7.0 6.6 6.88 3697.00
22 Nov, 2023 6.8 7.04 6.6 6.88 7840.00
21 Nov, 2023 7.24 7.4 6.3 6.9 20.83 Thousand