Intrusion Inc. (INTZ)

USD 0.43

(-4.2%)

Historical Prices

Date Open High Low Close Volume
27 Sep, 2024 0.82 0.86 0.68 0.86 442.6 Thousand
26 Sep, 2024 0.83 0.86 0.8 0.84 1.12 Million
25 Sep, 2024 0.81 0.81 0.75 0.8 76.3 Thousand
24 Sep, 2024 0.82 0.83 0.77 0.82 113.13 Thousand
23 Sep, 2024 0.83 0.85 0.8 0.81 43.2 Thousand
20 Sep, 2024 0.86 0.86 0.81 0.83 65.7 Thousand
19 Sep, 2024 0.91 0.92 0.82 0.85 124.6 Thousand
18 Sep, 2024 0.95 0.98 0.91 0.92 78.87 Thousand
17 Sep, 2024 0.99 1.03 0.93 0.95 74.73 Thousand
16 Sep, 2024 1.04 1.06 0.9 0.99 219.05 Thousand