Intrusion Inc. (INTZ)
USD 1.53
(22.4%)
USD 1.53
(22.4%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Dec, 2023 | 6.0 | 6.07 | 5.6 | 5.68 | 26.22 Thousand |
| 06 Dec, 2023 | 6.4 | 6.57 | 5.82 | 5.88 | 31.33 Thousand |
| 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 |
085620
NDBKF
VIMIAN
DSITF
ZSYC
YRAIF