Intrusion Inc. (INTZ)

USD 0.43

(-4.2%)

Historical Prices

Date Open High Low Close Volume
11 Oct, 2024 0.86 0.86 0.8 0.81 165.5 Thousand
10 Oct, 2024 0.9 0.9 0.83 0.84 90.9 Thousand
09 Oct, 2024 0.89 0.93 0.89 0.92 80 Thousand
08 Oct, 2024 0.87 0.9 0.86 0.89 81.24 Thousand
07 Oct, 2024 0.88 0.88 0.85 0.88 114.24 Thousand
04 Oct, 2024 0.86 0.88 0.86 0.87 41.1 Thousand
03 Oct, 2024 0.86 0.87 0.83 0.87 105.7 Thousand
02 Oct, 2024 0.85 0.86 0.83 0.86 21.13 Thousand
01 Oct, 2024 0.85 0.87 0.83 0.86 62.9 Thousand
30 Sep, 2024 0.86 0.87 0.84 0.86 133.02 Thousand