Intrusion Inc. (INTZ)
USD 1.53
(22.4%)
USD 1.53
(22.4%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 Apr, 2025 | 1.02 | 1.11 | 1.0 | 1.05 | 431.5 Thousand |
| 21 Apr, 2025 | 1.04 | 1.04 | 0.95 | 0.99 | 211.43 Thousand |
| 17 Apr, 2025 | 1.11 | 1.12 | 1.04 | 1.04 | 121.2 Thousand |
| 16 Apr, 2025 | 1.09 | 1.18 | 1.03 | 1.09 | 294.6 Thousand |
| 15 Apr, 2025 | 1.1 | 1.12 | 1.09 | 1.09 | 121.35 Thousand |
| 14 Apr, 2025 | 1.1 | 1.11 | 1.06 | 1.1 | 192.61 Thousand |
| 11 Apr, 2025 | 1.05 | 1.11 | 1.01 | 1.09 | 215.6 Thousand |
| 10 Apr, 2025 | 1.04 | 1.07 | 0.95 | 1.06 | 174.16 Thousand |
| 09 Apr, 2025 | 0.92 | 1.08 | 0.87 | 1.04 | 264.8 Thousand |
| 08 Apr, 2025 | 1.0 | 1.04 | 0.93 | 0.93 | 291 Thousand |
085620
NDBKF
VIMIAN
DSITF
ZSYC
YRAIF