Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Oct, 2025 | 1.83 | 1.96 | 1.76 | 1.78 | 440.97 Thousand |
| 06 Oct, 2025 | 1.84 | 1.85 | 1.8 | 1.82 | 219.87 Thousand |
| 03 Oct, 2025 | 1.82 | 1.87 | 1.77 | 1.85 | 220.18 Thousand |
| 02 Oct, 2025 | 1.7 | 1.83 | 1.7 | 1.81 | 165.46 Thousand |
| 01 Oct, 2025 | 1.62 | 1.67 | 1.6 | 1.66 | 168.74 Thousand |
| 30 Sep, 2025 | 1.71 | 1.71 | 1.58 | 1.6 | 419.86 Thousand |
| 29 Sep, 2025 | 1.73 | 1.78 | 1.7 | 1.75 | 140.49 Thousand |
| 26 Sep, 2025 | 1.76 | 1.78 | 1.71 | 1.72 | 111.63 Thousand |
| 25 Sep, 2025 | 1.79 | 1.79 | 1.64 | 1.72 | 340.09 Thousand |
| 24 Sep, 2025 | 1.95 | 1.96 | 1.78 | 1.81 | 262.65 Thousand |
INV
INVA
INVE
INTR
INTS
INTU