Intrusion Inc. (INTZ)

USD 1.53

(22.4%)

Historical Prices

Date Open High Low Close Volume
11 Feb, 2025 1.83 1.86 1.65 1.68 712.3 Thousand
10 Feb, 2025 1.86 1.86 1.73 1.83 649.7 Thousand
07 Feb, 2025 1.93 2.04 1.76 1.82 1.43 Million
06 Feb, 2025 1.81 2.02 1.73 1.88 1.54 Million
05 Feb, 2025 1.59 1.78 1.52 1.72 1.07 Million
04 Feb, 2025 1.7 1.7 1.56 1.59 581.3 Thousand
03 Feb, 2025 1.54 1.76 1.5 1.69 844.87 Thousand
31 Jan, 2025 1.78 1.83 1.62 1.73 1.24 Million
30 Jan, 2025 1.73 1.9 1.73 1.83 558.7 Thousand
29 Jan, 2025 1.78 1.87 1.75 1.79 608 Thousand