Intrusion Inc. (INTZ)

USD 1.53

(22.4%)

Historical Prices

Date Open High Low Close Volume
12 Mar, 2025 0.99 1.03 0.92 0.98 244.3 Thousand
11 Mar, 2025 0.94 1.03 0.87 0.99 299.5 Thousand
10 Mar, 2025 1.05 1.06 0.9 0.94 422.91 Thousand
07 Mar, 2025 0.99 1.19 0.95 1.06 721.9 Thousand
06 Mar, 2025 0.99 1.02 0.94 0.99 289.5 Thousand
05 Mar, 2025 0.96 1.03 0.9 0.99 774.62 Thousand
04 Mar, 2025 0.72 0.89 0.71 0.88 920.1 Thousand
03 Mar, 2025 0.89 0.9 0.71 0.78 1.28 Million
28 Feb, 2025 1.04 1.05 0.83 0.85 1.34 Million
27 Feb, 2025 1.2 1.21 1.07 1.08 672 Thousand