Intrusion Inc (INTZ)
USD 2.05
(-0.97%)
USD 2.05
(-0.97%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Mar, 2025 | 0.89 | 0.9 | 0.71 | 0.78 | 1.28 Million |
| 28 Feb, 2025 | 1.04 | 1.05 | 0.83 | 0.85 | 1.34 Million |
| 27 Feb, 2025 | 1.2 | 1.21 | 1.07 | 1.08 | 671.95 Thousand |
| 26 Feb, 2025 | 1.08 | 1.25 | 1.08 | 1.19 | 664.83 Thousand |
| 25 Feb, 2025 | 1.15 | 1.19 | 1.03 | 1.07 | 485.22 Thousand |
| 24 Feb, 2025 | 1.22 | 1.22 | 1.12 | 1.18 | 598.53 Thousand |
| 21 Feb, 2025 | 1.3 | 1.34 | 1.21 | 1.23 | 594.85 Thousand |
| 20 Feb, 2025 | 1.39 | 1.4 | 1.26 | 1.3 | 722.2 Thousand |
| 19 Feb, 2025 | 1.51 | 1.53 | 1.36 | 1.39 | 756.31 Thousand |
| 18 Feb, 2025 | 1.68 | 1.68 | 1.47 | 1.51 | 1.1 Million |
INV
INVA
INVE
INTR
INTS
INTU