Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 May, 2024 | 1.59 | 1.62 | 1.51 | 1.53 | 126.79 Thousand |
| 28 May, 2024 | 1.58 | 1.68 | 1.55 | 1.62 | 84.39 Thousand |
| 24 May, 2024 | 1.67 | 1.67 | 1.6 | 1.62 | 35.19 Thousand |
| 23 May, 2024 | 1.61 | 1.67 | 1.6 | 1.63 | 48.76 Thousand |
| 22 May, 2024 | 1.58 | 1.65 | 1.58 | 1.63 | 55.34 Thousand |
| 21 May, 2024 | 1.59 | 1.67 | 1.55 | 1.56 | 79.3 Thousand |
| 20 May, 2024 | 1.7 | 1.72 | 1.55 | 1.62 | 100.47 Thousand |
| 17 May, 2024 | 1.76 | 1.76 | 1.61 | 1.63 | 164.36 Thousand |
| 16 May, 2024 | 2.0 | 2.0 | 1.74 | 1.76 | 192.53 Thousand |
| 15 May, 2024 | 1.9 | 2.25 | 1.76 | 1.9 | 628.14 Thousand |
INV
INVA
INVE
INTR
INTS
INTU