Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Aug, 2025 | 1.69 | 1.85 | 1.65 | 1.81 | 373.18 Thousand |
| 08 Aug, 2025 | 1.64 | 1.76 | 1.63 | 1.69 | 213.79 Thousand |
| 07 Aug, 2025 | 1.65 | 1.7 | 1.58 | 1.6 | 147.96 Thousand |
| 06 Aug, 2025 | 1.71 | 1.72 | 1.63 | 1.64 | 247.41 Thousand |
| 05 Aug, 2025 | 1.82 | 1.84 | 1.66 | 1.7 | 318.99 Thousand |
| 04 Aug, 2025 | 1.79 | 1.84 | 1.75 | 1.83 | 197.97 Thousand |
| 01 Aug, 2025 | 1.81 | 1.84 | 1.75 | 1.78 | 199.53 Thousand |
| 31 Jul, 2025 | 1.9 | 1.93 | 1.84 | 1.88 | 164.35 Thousand |
| 30 Jul, 2025 | 1.85 | 1.97 | 1.85 | 1.87 | 290.78 Thousand |
| 29 Jul, 2025 | 2.28 | 2.31 | 1.8 | 1.81 | 1.09 Million |
INV
INVA
INVE
INTR
INTS
INTU