Intrusion Inc. (INTZ)
USD 1.53
(22.4%)
USD 1.53
(22.4%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 May, 2025 | 1.26 | 1.54 | 1.26 | 1.53 | 679.8 Thousand |
| 01 May, 2025 | 1.28 | 1.32 | 1.22 | 1.25 | 284.2 Thousand |
| 30 Apr, 2025 | 1.22 | 1.28 | 1.13 | 1.26 | 371.1 Thousand |
| 29 Apr, 2025 | 1.36 | 1.42 | 1.23 | 1.25 | 368.3 Thousand |
| 28 Apr, 2025 | 1.22 | 1.37 | 1.21 | 1.36 | 407 Thousand |
| 25 Apr, 2025 | 1.26 | 1.3 | 1.2 | 1.26 | 192.2 Thousand |
| 24 Apr, 2025 | 1.11 | 1.26 | 1.11 | 1.26 | 462.24 Thousand |
| 23 Apr, 2025 | 1.08 | 1.12 | 1.07 | 1.09 | 146.1 Thousand |
| 22 Apr, 2025 | 1.02 | 1.11 | 1.0 | 1.05 | 431.5 Thousand |
| 21 Apr, 2025 | 1.04 | 1.04 | 0.95 | 0.99 | 211.43 Thousand |
085620
NDBKF
VIMIAN
DSITF
ZSYC
YRAIF