Intrusion Inc (INTZ) Historical Prices & Data

Intrusion Inc Historical Rates

Frequency

Daily

From Oct 13, 2024 to Nov 13, 2024

Date	High	Low	Open	Close	% Change
Nov 12, 2024	0.90	0.77	0.79	0.82	4.56%
Nov 11, 2024	0.78	0.68	0.68	0.74	8.12%
Nov 8, 2024	0.71	0.67	0.68	0.69	1.44%
Nov 7, 2024	0.69	0.66	0.69	0.68	-0.71%
Nov 6, 2024	0.69	0.66	0.69	0.69	-0.03%
Nov 5, 2024	0.73	0.69	0.72	0.69	-3.88%
Nov 4, 2024	0.77	0.71	0.74	0.72	-2.73%
Nov 1, 2024	0.77	0.73	0.76	0.74	-2.62%
Oct 31, 2024	0.80	0.76	0.79	0.78	-1.86%
Oct 30, 2024	0.80	0.76	0.80	0.78	-2.36%
Oct 29, 2024	0.80	0.76	0.80	0.80	-0.32%
Oct 28, 2024	0.80	0.73	0.77	0.79	3.06%
Oct 25, 2024	0.77	0.71	0.73	0.74	1.34%
Oct 24, 2024	0.74	0.71	0.73	0.73	0.36%
Oct 23, 2024	0.82	0.69	0.78	0.74	-4.78%
Oct 22, 2024	0.82	0.76	0.80	0.79	-1.51%
Oct 21, 2024	0.86	0.77	0.79	0.80	1.27%
Oct 18, 2024	0.74	0.67	0.67	0.74	10.16%
Oct 17, 2024	0.70	0.65	0.70	0.67	-5.00%
Oct 16, 2024	0.71	0.69	0.70	0.69	-1.43%
Oct 15, 2024	0.81	0.69	0.78	0.70	-9.73%
Oct 14, 2024	0.85	0.77	0.84	0.79	-6.07%

Highest:0.90

Lowest:0.65

Average:0.74

Difference:-0.02

% Change:-1.79%

Data Vendor: Xignite Logo

Stocks