Intrusion Inc. (INTZ)
USD 1.53
(22.4%)
USD 1.53
(22.4%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 May, 2025 | 1.26 | 1.54 | 1.26 | 1.53 | 662.64 Thousand |
| 01 May, 2025 | 1.28 | 1.32 | 1.23 | 1.24 | 231.35 Thousand |
| 30 Apr, 2025 | 1.22 | 1.28 | 1.13 | 1.26 | 370.06 Thousand |
| 25 Apr, 2025 | 1.26 | 1.3 | 1.2 | 1.26 | 191.54 Thousand |
| 24 Apr, 2025 | 1.11 | 1.26 | 1.11 | 1.26 | 462.24 Thousand |
| 23 Apr, 2025 | 1.08 | 1.12 | 1.07 | 1.09 | 146.1 Thousand |
| 22 Apr, 2025 | 1.02 | 1.11 | 1.0 | 1.05 | 431.5 Thousand |
| 21 Apr, 2025 | 1.04 | 1.04 | 0.95 | 0.99 | 211.43 Thousand |
| 17 Apr, 2025 | 1.11 | 1.12 | 1.04 | 1.04 | 121.2 Thousand |
| 16 Apr, 2025 | 1.09 | 1.18 | 1.03 | 1.09 | 294.6 Thousand |
085620
NDBKF
VIMIAN
DSITF
ZSYC
YRAIF