Intrusion Inc (INTZ)
USD 2.09
(-5.86%)
USD 2.09
(-5.86%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 24 Mar, 2025 | 1.15 | 1.24 | 1.14 | 1.2 | 418.63 Thousand |
| 21 Mar, 2025 | 1.25 | 1.27 | 1.18 | 1.19 | 327.55 Thousand |
| 20 Mar, 2025 | 1.18 | 1.33 | 1.12 | 1.29 | 446.78 Thousand |
| 19 Mar, 2025 | 1.16 | 1.21 | 1.05 | 1.19 | 1.04 Million |
| 18 Mar, 2025 | 1.47 | 1.48 | 1.16 | 1.18 | 919.06 Thousand |
| 17 Mar, 2025 | 1.11 | 1.55 | 1.11 | 1.54 | 2.2 Million |
| 14 Mar, 2025 | 1.14 | 1.16 | 1.02 | 1.13 | 599.65 Thousand |
| 13 Mar, 2025 | 0.96 | 1.3 | 0.94 | 1.14 | 1.14 Million |
| 12 Mar, 2025 | 0.99 | 1.03 | 0.92 | 0.98 | 244.28 Thousand |
| 11 Mar, 2025 | 0.94 | 1.03 | 0.87 | 0.99 | 299.45 Thousand |
INV
INVA
INVE
INTR
INTS
INTU