Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Sep, 2024 | 1.06 | 1.06 | 1.02 | 1.03 | 49.86 Thousand |
| 06 Sep, 2024 | 1.11 | 1.17 | 1.03 | 1.04 | 88.68 Thousand |
| 05 Sep, 2024 | 1.12 | 1.12 | 1.1 | 1.11 | 32.67 Thousand |
| 04 Sep, 2024 | 1.12 | 1.13 | 1.11 | 1.12 | 95.61 Thousand |
| 03 Sep, 2024 | 1.21 | 1.21 | 1.11 | 1.11 | 49.21 Thousand |
| 30 Aug, 2024 | 1.3 | 1.3 | 1.15 | 1.23 | 100.04 Thousand |
| 29 Aug, 2024 | 1.27 | 1.27 | 1.26 | 1.27 | 26.29 Thousand |
| 28 Aug, 2024 | 1.38 | 1.38 | 1.27 | 1.27 | 64.59 Thousand |
| 27 Aug, 2024 | 1.35 | 1.39 | 1.35 | 1.36 | 90.87 Thousand |
| 26 Aug, 2024 | 1.31 | 1.35 | 1.31 | 1.34 | 51.42 Thousand |
INV
INVA
INVE
INTR
INTS
INTU