Intrusion Inc. (INTZ)

USD 1.53

(22.4%)

Historical Prices

Date Open High Low Close Volume
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
26 Feb, 2025 1.08 1.25 1.08 1.19 664.83 Thousand
25 Feb, 2025 1.15 1.19 1.03 1.07 485.22 Thousand
24 Feb, 2025 1.22 1.22 1.12 1.18 598.53 Thousand
21 Feb, 2025 1.3 1.34 1.21 1.23 594.9 Thousand