Intrusion Inc. (INTZ)

USD 1.53

(22.4%)

Historical Prices

Date Open High Low Close Volume
18 Oct, 2023 7.8 8.17 7.6 7.94 23.16 Thousand
17 Oct, 2023 7.6 8.7 7.4 8.16 53.59 Thousand
16 Oct, 2023 6.6 8.0 6.41 7.61 69.47 Thousand
13 Oct, 2023 6.1 6.66 6.0 6.04 51.85 Thousand
12 Oct, 2023 6.4 6.72 6.01 6.1 87.87 Thousand
11 Oct, 2023 7.66 7.78 6.8 6.87 165.56 Thousand
10 Oct, 2023 9.17 12.14 8.23 8.65 1.93 Million
09 Oct, 2023 6.56 7.56 6.3 7.0 17.66 Thousand
06 Oct, 2023 6.0 6.4 6.0 6.09 4496.00
05 Oct, 2023 6.75 6.75 5.4 5.88 10.44 Thousand