Intrusion Inc. (INTZ)

USD 0.43

(-4.2%)

Historical Prices

Date Open High Low Close Volume
25 Oct, 2024 0.73 0.77 0.71 0.74 88.29 Thousand
24 Oct, 2024 0.73 0.74 0.71 0.73 107.99 Thousand
23 Oct, 2024 0.78 0.82 0.69 0.74 259.2 Thousand
22 Oct, 2024 0.8 0.82 0.76 0.79 145.96 Thousand
21 Oct, 2024 0.79 0.86 0.77 0.8 367.6 Thousand
18 Oct, 2024 0.67 0.74 0.67 0.74 464.24 Thousand
17 Oct, 2024 0.7 0.7 0.65 0.67 134.6 Thousand
16 Oct, 2024 0.7 0.71 0.69 0.69 125.3 Thousand
15 Oct, 2024 0.78 0.81 0.69 0.7 145.03 Thousand
14 Oct, 2024 0.84 0.85 0.77 0.79 92.17 Thousand