Intrusion Inc (INTZ)
USD 1.88
(-1.05%)
USD 1.88
(-1.05%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19 May, 2025 | 1.67 | 1.72 | 1.6 | 1.65 | 235.73 Thousand |
| 16 May, 2025 | 1.59 | 1.76 | 1.59 | 1.74 | 435.41 Thousand |
| 15 May, 2025 | 1.7 | 1.7 | 1.57 | 1.59 | 246.91 Thousand |
| 14 May, 2025 | 1.65 | 1.73 | 1.61 | 1.7 | 376.55 Thousand |
| 13 May, 2025 | 1.55 | 1.74 | 1.55 | 1.62 | 391.45 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 | 168.65 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 |
INV
INVA
INVE
INTR
INTS
INTU