Intrusion Inc (INTZ)
USD 1.79
(-2.19%)
USD 1.79
(-2.19%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Sep, 2024 | 1.05 | 1.07 | 1.04 | 1.05 | 81.93 Thousand |
| 11 Sep, 2024 | 1.04 | 1.05 | 1.03 | 1.04 | 48.07 Thousand |
| 10 Sep, 2024 | 1.03 | 1.05 | 1.02 | 1.03 | 51.78 Thousand |
| 09 Sep, 2024 | 1.06 | 1.06 | 1.02 | 1.03 | 49.86 Thousand |
| 06 Sep, 2024 | 1.11 | 1.17 | 1.03 | 1.04 | 88.68 Thousand |
| 05 Sep, 2024 | 1.12 | 1.12 | 1.1 | 1.11 | 32.67 Thousand |
| 04 Sep, 2024 | 1.12 | 1.13 | 1.11 | 1.12 | 95.61 Thousand |
| 03 Sep, 2024 | 1.21 | 1.21 | 1.11 | 1.11 | 49.21 Thousand |
| 30 Aug, 2024 | 1.3 | 1.3 | 1.15 | 1.23 | 100.04 Thousand |
| 29 Aug, 2024 | 1.27 | 1.27 | 1.26 | 1.27 | 26.29 Thousand |
INV
INVA
INVE
INTR
INTS
INTU