Intrusion Inc. (INTZ)

USD 1.53

(22.4%)

Historical Prices

Date Open High Low Close Volume
10 Jun, 2025 2.58 2.58 2.23 2.31 1.42 Million
09 Jun, 2025 2.25 2.48 2.03 2.45 1.7 Million
06 Jun, 2025 2.03 2.31 2.03 2.14 1.35 Million
05 Jun, 2025 2.1 2.4 1.98 2.02 4.31 Million
04 Jun, 2025 1.72 2.04 1.69 2.01 1.41 Million
03 Jun, 2025 1.7 1.75 1.57 1.7 892.73 Thousand
02 Jun, 2025 1.37 1.7 1.36 1.68 1.04 Million
30 May, 2025 1.37 1.38 1.3 1.3 208.26 Thousand
29 May, 2025 1.32 1.42 1.28 1.35 438.4 Thousand
28 May, 2025 1.47 1.47 1.33 1.35 365.64 Thousand