Intrusion Inc (INTZ)
USD 1.67
(0.6%)
USD 1.67
(0.6%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10 May, 2024 | 1.55 | 1.61 | 1.52 | 1.61 | 82.65 Thousand |
| 09 May, 2024 | 1.55 | 1.58 | 1.5 | 1.52 | 244.08 Thousand |
| 08 May, 2024 | 1.62 | 1.62 | 1.5 | 1.54 | 159.04 Thousand |
| 07 May, 2024 | 1.65 | 1.67 | 1.55 | 1.56 | 149.86 Thousand |
| 06 May, 2024 | 1.62 | 1.68 | 1.57 | 1.6 | 221.61 Thousand |
| 03 May, 2024 | 1.85 | 1.88 | 1.52 | 1.62 | 255.12 Thousand |
| 02 May, 2024 | 1.77 | 1.86 | 1.76 | 1.85 | 211.54 Thousand |
| 01 May, 2024 | 1.78 | 1.79 | 1.67 | 1.71 | 110.56 Thousand |
| 30 Apr, 2024 | 1.89 | 2.01 | 1.68 | 1.74 | 1.01 Million |
| 29 Apr, 2024 | 2.0 | 2.0 | 1.83 | 1.89 | 148.83 Thousand |
INV
INVA
INVE
INTR
INTS
INTU