Intrusion Inc. (INTZ)
USD 1.53
(22.4%)
USD 1.53
(22.4%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Feb, 2024 | 4.0 | 4.2 | 3.8 | 3.84 | 18.55 Thousand |
| 06 Feb, 2024 | 4.19 | 4.28 | 3.9 | 3.94 | 22.61 Thousand |
| 05 Feb, 2024 | 4.39 | 4.39 | 4.02 | 4.28 | 8245.00 |
| 02 Feb, 2024 | 4.6 | 4.8 | 4.11 | 4.37 | 16.42 Thousand |
| 01 Feb, 2024 | 4.62 | 4.8 | 4.6 | 4.6 | 11.32 Thousand |
| 31 Jan, 2024 | 5.2 | 5.2 | 4.6 | 4.62 | 19.49 Thousand |
| 30 Jan, 2024 | 4.86 | 5.4 | 4.86 | 5.12 | 21.42 Thousand |
| 29 Jan, 2024 | 5.02 | 5.02 | 4.86 | 4.95 | 8960.00 |
| 26 Jan, 2024 | 4.98 | 5.0 | 4.86 | 4.95 | 4925.00 |
| 25 Jan, 2024 | 5.0 | 5.0 | 4.8 | 4.91 | 3425.00 |
085620
NDBKF
VIMIAN
DSITF
ZSYC
YRAIF