Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Sep, 2025 | 1.63 | 1.75 | 1.63 | 1.72 | 186.31 Thousand |
| 08 Sep, 2025 | 1.63 | 1.7 | 1.61 | 1.66 | 130.96 Thousand |
| 05 Sep, 2025 | 1.66 | 1.7 | 1.62 | 1.67 | 162.9 Thousand |
| 04 Sep, 2025 | 1.66 | 1.72 | 1.63 | 1.67 | 199.88 Thousand |
| 03 Sep, 2025 | 1.67 | 1.72 | 1.66 | 1.68 | 83.22 Thousand |
| 02 Sep, 2025 | 1.72 | 1.79 | 1.66 | 1.68 | 161.8 Thousand |
| 29 Aug, 2025 | 1.78 | 1.8 | 1.73 | 1.77 | 92.45 Thousand |
| 28 Aug, 2025 | 1.83 | 1.86 | 1.77 | 1.79 | 143.01 Thousand |
| 27 Aug, 2025 | 1.82 | 1.87 | 1.79 | 1.84 | 114.71 Thousand |
| 26 Aug, 2025 | 1.79 | 1.83 | 1.77 | 1.79 | 81.96 Thousand |
INV
INVA
INVE
INTR
INTS
INTU