The highest closing price for Intrusion (INTZ) last month was $5.68, last Monday. It was up 434.9% for the month. The latest price is $1.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $4.58 | $4.95 | $2.81 | $3.08 | 15,068,380 |
December 30 2024 | $4.42 | $7.34 | $4.20 | $5.68 | 132,967,000 |
December 27 2024 | $2.02 | $2.35 | $1.11 | $2.16 | 189,591,812 |
December 26 2024 | $0.38 | $0.61 | $0.38 | $0.45 | 7,253,222 |
December 24 2024 | $0.36 | $0.38 | $0.36 | $0.37 | 140,964 |
December 23 2024 | $0.41 | $0.41 | $0.35 | $0.36 | 377,329 |
December 20 2024 | $0.44 | $0.45 | $0.40 | $0.40 | 241,240 |
December 19 2024 | $0.44 | $0.45 | $0.42 | $0.43 | 84,196 |
December 18 2024 | $0.45 | $0.46 | $0.43 | $0.43 | 146,597 |
December 17 2024 | $0.45 | $0.46 | $0.44 | $0.45 | 125,498 |
December 16 2024 | $0.46 | $0.47 | $0.43 | $0.45 | 201,752 |
December 13 2024 | $0.48 | $0.49 | $0.45 | $0.47 | 110,643 |
December 12 2024 | $0.52 | $0.53 | $0.47 | $0.49 | 191,873 |
December 11 2024 | $0.58 | $0.58 | $0.52 | $0.52 | 289,468 |
December 10 2024 | $0.58 | $0.59 | $0.55 | $0.58 | 157,380 |
December 09 2024 | $0.59 | $0.59 | $0.56 | $0.58 | 302,308 |
December 06 2024 | $0.60 | $0.63 | $0.58 | $0.60 | 2,414,944 |
December 05 2024 | $0.57 | $0.62 | $0.56 | $0.60 | 210,342 |
December 04 2024 | $0.54 | $0.59 | $0.53 | $0.57 | 294,011 |
December 03 2024 | $0.53 | $0.55 | $0.51 | $0.53 | 98,481 |
December 02 2024 | $0.57 | $0.57 | $0.53 | $0.53 | 152,021 |
Daily pricing data for Intrusion dates back to 5/21/1992, and may be incomplete.
