Intrusion Inc. (INTZ)

USD 0.43

(-4.2%)

Historical Prices

Date Open High Low Close Volume
09 Oct, 2023 6.56 7.56 6.3 7.0 17.66 Thousand
06 Oct, 2023 6.0 6.4 6.0 6.09 4496.00
05 Oct, 2023 6.75 6.75 5.4 5.88 10.44 Thousand
04 Oct, 2023 6.6 6.78 6.46 6.6 2115.00
03 Oct, 2023 7.4 7.4 6.6 6.75 7491.00
02 Oct, 2023 7.0 7.24 6.9 7.08 4595.00
29 Sep, 2023 6.82 7.0 6.62 6.98 11.01 Thousand
28 Sep, 2023 6.72 6.72 6.2 6.72 28.54 Thousand
27 Sep, 2023 7.5 7.5 6.2 6.4 13.77 Thousand
26 Sep, 2023 6.5 7.0 6.4 6.8 18.96 Thousand