Intrusion Inc (INTZ)
USD 1.8
(-1.64%)
USD 1.8
(-1.64%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 25 Aug, 2025 | 1.83 | 1.92 | 1.77 | 1.8 | 136.15 Thousand |
| 22 Aug, 2025 | 1.76 | 1.87 | 1.75 | 1.83 | 162.22 Thousand |
| 21 Aug, 2025 | 1.72 | 1.83 | 1.69 | 1.8 | 128.93 Thousand |
| 20 Aug, 2025 | 1.73 | 1.76 | 1.66 | 1.74 | 121.92 Thousand |
| 19 Aug, 2025 | 1.86 | 1.93 | 1.72 | 1.73 | 329.44 Thousand |
| 18 Aug, 2025 | 1.82 | 1.89 | 1.78 | 1.89 | 193.15 Thousand |
| 15 Aug, 2025 | 1.86 | 1.91 | 1.77 | 1.79 | 156.82 Thousand |
| 14 Aug, 2025 | 1.8 | 1.91 | 1.78 | 1.82 | 240.56 Thousand |
| 13 Aug, 2025 | 1.96 | 2.08 | 1.81 | 1.82 | 747.12 Thousand |
| 12 Aug, 2025 | 1.83 | 1.96 | 1.75 | 1.91 | 824.15 Thousand |
INV
INVA
INVE
INTR
INTS
INTU