Intrusion Inc. (INTZ)
USD 1.53
(22.4%)
USD 1.53
(22.4%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Apr, 2025 | 0.83 | 0.94 | 0.75 | 0.93 | 431.6 Thousand |
| 04 Apr, 2025 | 0.95 | 0.98 | 0.9 | 0.92 | 376.2 Thousand |
| 03 Apr, 2025 | 1.1 | 1.12 | 1.0 | 1.0 | 264.55 Thousand |
| 02 Apr, 2025 | 1.05 | 1.18 | 1.05 | 1.15 | 194.8 Thousand |
| 01 Apr, 2025 | 1.13 | 1.13 | 1.03 | 1.1 | 317.42 Thousand |
| 31 Mar, 2025 | 1.1 | 1.13 | 1.01 | 1.12 | 411.4 Thousand |
| 28 Mar, 2025 | 1.15 | 1.22 | 1.12 | 1.14 | 512.53 Thousand |
| 27 Mar, 2025 | 1.24 | 1.24 | 1.12 | 1.14 | 448.49 Thousand |
| 26 Mar, 2025 | 1.26 | 1.29 | 1.2 | 1.23 | 316.62 Thousand |
| 25 Mar, 2025 | 1.21 | 1.37 | 1.16 | 1.29 | 870.3 Thousand |
085620
NDBKF
VIMIAN
DSITF
ZSYC
YRAIF