Intrusion Inc. (INTZ)
USD 1.53
(22.4%)
USD 1.53
(22.4%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 May, 2025 | 1.65 | 1.73 | 1.61 | 1.7 | 376.6 Thousand |
| 13 May, 2025 | 1.55 | 1.74 | 1.55 | 1.62 | 391.5 Thousand |
| 12 May, 2025 | 1.49 | 1.63 | 1.43 | 1.57 | 491.74 Thousand |
| 09 May, 2025 | 1.51 | 1.51 | 1.38 | 1.44 | 168.7 Thousand |
| 08 May, 2025 | 1.36 | 1.52 | 1.3 | 1.51 | 392.4 Thousand |
| 07 May, 2025 | 1.39 | 1.39 | 1.27 | 1.28 | 157.02 Thousand |
| 06 May, 2025 | 1.38 | 1.43 | 1.36 | 1.4 | 128.6 Thousand |
| 05 May, 2025 | 1.48 | 1.52 | 1.43 | 1.44 | 229.49 Thousand |
| 02 May, 2025 | 1.26 | 1.54 | 1.26 | 1.53 | 679.8 Thousand |
| 01 May, 2025 | 1.28 | 1.32 | 1.22 | 1.25 | 284.2 Thousand |
085620
NDBKF
VIMIAN
DSITF
ZSYC
YRAIF