Intrusion Inc. (INTZ)

USD 1.53

(22.4%)

Historical Prices

Date Open High Low Close Volume
24 Jun, 2025 2.19 2.22 2.15 2.21 52.12 Thousand
23 Jun, 2025 2.16 2.18 2.09 2.11 123.65 Thousand
20 Jun, 2025 2.3 2.3 2.19 2.22 443.09 Thousand
18 Jun, 2025 2.08 2.26 2.08 2.23 467.72 Thousand
17 Jun, 2025 2.1 2.19 2.04 2.09 409.1 Thousand
16 Jun, 2025 2.04 2.15 2.01 2.12 393.53 Thousand
13 Jun, 2025 1.99 2.03 1.86 1.96 886.21 Thousand
12 Jun, 2025 2.18 2.42 2.13 2.16 854.64 Thousand
11 Jun, 2025 2.25 2.32 2.12 2.22 1 Million
10 Jun, 2025 2.58 2.58 2.23 2.31 1.42 Million