Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21 Oct, 2025 | 1.98 | 1.99 | 1.88 | 1.93 | 221.83 Thousand |
| 20 Oct, 2025 | 1.95 | 1.99 | 1.87 | 1.98 | 304.2 Thousand |
| 17 Oct, 2025 | 1.95 | 1.96 | 1.8 | 1.84 | 298.51 Thousand |
| 16 Oct, 2025 | 2.17 | 2.27 | 1.95 | 2.0 | 866.31 Thousand |
| 15 Oct, 2025 | 1.95 | 2.1 | 1.91 | 2.06 | 675.9 Thousand |
| 14 Oct, 2025 | 1.8 | 1.9 | 1.73 | 1.86 | 365.22 Thousand |
| 13 Oct, 2025 | 1.73 | 1.81 | 1.7 | 1.77 | 178.93 Thousand |
| 10 Oct, 2025 | 1.83 | 1.86 | 1.73 | 1.74 | 314.12 Thousand |
| 09 Oct, 2025 | 1.75 | 1.81 | 1.73 | 1.77 | 171.52 Thousand |
| 08 Oct, 2025 | 1.76 | 1.81 | 1.7 | 1.74 | 203.56 Thousand |
INV
INVA
INVE
INTR
INTS
INTU