Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23 Sep, 2025 | 1.89 | 2.0 | 1.87 | 1.89 | 337.5 Thousand |
| 22 Sep, 2025 | 1.95 | 1.97 | 1.89 | 1.95 | 287.11 Thousand |
| 19 Sep, 2025 | 1.78 | 1.95 | 1.76 | 1.95 | 437.82 Thousand |
| 18 Sep, 2025 | 1.75 | 1.79 | 1.7 | 1.78 | 246.02 Thousand |
| 17 Sep, 2025 | 1.68 | 1.82 | 1.68 | 1.71 | 235.63 Thousand |
| 16 Sep, 2025 | 1.74 | 1.75 | 1.65 | 1.69 | 215.17 Thousand |
| 15 Sep, 2025 | 1.72 | 1.75 | 1.7 | 1.73 | 133.69 Thousand |
| 12 Sep, 2025 | 1.65 | 1.74 | 1.65 | 1.69 | 102.82 Thousand |
| 11 Sep, 2025 | 1.65 | 1.7 | 1.64 | 1.66 | 109.69 Thousand |
| 10 Sep, 2025 | 1.7 | 1.73 | 1.66 | 1.67 | 138.82 Thousand |
INV
INVA
INVE
INTR
INTS
INTU