Yahoo
    NasdaqCM - Nasdaq Real Time Price USD

    Intrusion Inc. (INTZ)

    0.5610 -0.0015 (-0.27%)
    At close: November 2 at 4:00:01 PM EST
    0.5609 -0.0001 (-0.02%)
    After hours: November 2 at 5:18:45 PM EST
    Currency in USD
    Download
    Date Open High Low Close Adj Close Volume
    Oct 30, 2026
    		 0.6100 0.6100 0.5600 0.5800 0.5800 75,400
    Oct 29, 2026
    		 0.6200 0.6600 0.5800 0.5900 0.5900 29,600
    Oct 28, 2026
    		 0.5800 0.6800 0.5800 0.6500 0.6500 62,700
    Oct 27, 2026
    		 0.5600 0.6000 0.5600 0.5800 0.5800 12,200
    Oct 26, 2026
    		 0.5900 0.6100 0.5700 0.5700 0.5700 27,600
    Oct 23, 2026
    		 0.5300 0.5800 0.5300 0.5800 0.5800 88,800
    Oct 22, 2026
    		 0.5700 0.6000 0.5200 0.5400 0.5400 94,900
    Oct 21, 2026
    		 0.6100 0.6300 0.5000 0.5600 0.5600 122,100
    Oct 20, 2026
    		 0.6100 0.6300 0.6100 0.6100 0.6100 17,200
    Oct 19, 2026
    		 0.6200 0.6300 0.6100 0.6100 0.6100 34,900
    Oct 16, 2026
    		 0.6300 0.6500 0.6200 0.6300 0.6300 41,900
    Oct 15, 2026
    		 0.6400 0.6500 0.6200 0.6300 0.6300 37,700
    Oct 14, 2026
    		 0.6400 0.6800 0.6300 0.6500 0.6500 50,600
    Oct 13, 2026
    		 0.6400 0.6600 0.6400 0.6500 0.6500 21,300
    Oct 12, 2026
    		 0.6800 0.6800 0.6300 0.6400 0.6400 48,200
    Oct 9, 2026
    		 0.6900 0.7100 0.6300 0.6600 0.6600 153,200
    Oct 8, 2026
    		 0.7100 0.7100 0.6800 0.6800 0.6800 47,900
    Oct 7, 2026
    		 0.7300 0.7400 0.6900 0.7000 0.7000 33,000
    Oct 6, 2026
    		 0.6900 0.7100 0.6900 0.7100 0.7100 48,300
    Oct 5, 2026
    		 0.7100 0.7400 0.6900 0.6900 0.6900 38,000
    Oct 2, 2026
    		 0.7100 0.7300 0.7000 0.7200 0.7200 73,300
    Oct 1, 2026
    		 0.7200 0.7200 0.7100 0.7100 0.7100 19,900
    Sep 30, 2026
    		 0.7100 0.7700 0.7000 0.7200 0.7200 74,800
    Sep 29, 2026
    		 0.6600 0.7600 0.6600 0.7300 0.7300 114,900
    Sep 28, 2026
    		 0.7100 0.7200 0.6700 0.6700 0.6700 80,700
    Sep 25, 2026
    		 0.7200 0.7500 0.7000 0.7100 0.7100 34,700
    Sep 24, 2026
    		 0.7600 0.7600 0.7200 0.7300 0.7300 36,100
    Sep 23, 2026
    		 0.7600 0.8000 0.7200 0.7600 0.7600 65,800
    Sep 22, 2026
    		 0.7600 0.7900 0.7000 0.7500 0.7500 146,400
    Sep 21, 2026
    		 0.7000 0.8000 0.6800 0.7500 0.7500 313,000
    Sep 18, 2026
    		 0.7500 0.8000 0.6100 0.6100 0.6100 322,900
    Sep 17, 2026
    		 0.7400 0.7800 0.7300 0.7600 0.7600 65,200
    Sep 16, 2026
    		 0.7800 0.8000 0.7500 0.7700 0.7700 42,700
    Sep 15, 2026
    		 0.8600 0.8600 0.8000 0.8000 0.8000 46,200
    Sep 14, 2026
    		 0.8200 0.9400 0.8100 0.8900 0.8900 126,200
    Sep 11, 2026
    		 0.8000 0.8500 0.7900 0.8500 0.8500 59,400
    Sep 10, 2026
    		 0.8300 0.8300 0.8000 0.8200 0.8200 61,900
    Sep 9, 2026
    		 0.8300 0.8500 0.8000 0.8400 0.8400 95,400
    Sep 8, 2026
    		 0.7800 0.8500 0.7500 0.8500 0.8500 176,800
    Sep 4, 2026
    		 0.8100 0.8100 0.7600 0.7800 0.7800 126,200
    Sep 3, 2026
    		 0.8300 0.8700 0.8000 0.8300 0.8300 218,000
    Sep 2, 2026
    		 0.8300 0.8800 0.8200 0.8600 0.8600 131,500
    Sep 1, 2026
    		 0.9000 0.9000 0.8000 0.8600 0.8600 176,700
    Aug 31, 2026
    		 0.7800 0.9300 0.7500 0.9000 0.9000 588,800
    Aug 28, 2026
    		 0.8200 0.8800 0.7600 0.7900 0.7900 835,100
    Aug 27, 2026
    		 0.7200 0.8500 0.6900 0.8100 0.8100 1,199,500
    Aug 26, 2026
    		 0.6100 0.7000 0.6000 0.6900 0.6900 216,900
    Aug 25, 2026
    		 0.6200 0.6500 0.5900 0.6000 0.6000 329,600
    Aug 24, 2026
    		 0.6500 0.6600 0.6200 0.6200 0.6200 182,000
    Aug 21, 2026
    		 0.6300 0.6500 0.6300 0.6400 0.6400 186,400
    Aug 20, 2026
    		 0.6600 0.6600 0.6300 0.6400 0.6400 123,200
    Aug 19, 2026
    		 0.6300 0.6700 0.6200 0.6300 0.6300 74,400
    Aug 18, 2026
    		 0.6400 0.6700 0.6300 0.6300 0.6300 134,400
    Aug 17, 2026
    		 0.6700 0.6800 0.6400 0.6500 0.6500 198,000
    Aug 14, 2026
    		 0.6600 0.6800 0.6600 0.6700 0.6700 147,100
    Aug 13, 2026
    		 0.6600 0.6800 0.6600 0.6700 0.6700 310,000
    Aug 12, 2026
    		 0.7000 0.7100 0.6500 0.6600 0.6600 443,700
    Aug 11, 2026
    		 0.7200 0.8200 0.7200 0.8200 0.8200 305,900
    Aug 10, 2026
    		 0.7500 0.7600 0.7100 0.7600 0.7600 194,900
    Aug 7, 2026
    		 0.7500 0.7700 0.7500 0.7600 0.7600 201,700
    Aug 6, 2026
    		 0.7600 0.7900 0.7500 0.7600 0.7600 93,600
    Aug 5, 2026
    		 0.7700 0.8000 0.7600 0.7700 0.7700 89,800
    Aug 4, 2026
    		 0.7600 0.7800 0.7600 0.7700 0.7700 202,100
    Aug 3, 2026
    		 0.7600 0.8000 0.7500 0.7700 0.7700 167,500
    Jul 31, 2026
    		 0.7800 0.7900 0.7500 0.7700 0.7700 252,600
    Jul 30, 2026
    		 0.7300 0.7900 0.7300 0.7900 0.7900 288,100
    Jul 29, 2026
    		 0.7800 0.7800 0.7300 0.7600 0.7600 160,500
    Jul 28, 2026
    		 0.7400 0.7800 0.7200 0.7800 0.7800 270,200
    Jul 27, 2026
    		 0.7500 0.7700 0.7400 0.7500 0.7500 364,900
    Jul 24, 2026
    		 0.7700 0.7700 0.7400 0.7500 0.7500 225,900
    Jul 23, 2026
    		 0.8200 0.8200 0.7400 0.7500 0.7500 165,700
    Jul 22, 2026
    		 0.8600 0.8800 0.8000 0.8100 0.8100 317,100
    Jul 21, 2026
    		 0.8700 0.9000 0.8500 0.8600 0.8600 147,900
    Jul 20, 2026
    		 0.9100 0.9200 0.8500 0.9200 0.9200 151,200
    Jul 17, 2026
    		 0.9100 0.9200 0.9100 0.9200 0.9200 291,900
    Jul 16, 2026
    		 0.9100 0.9200 0.8800 0.9100 0.9100 130,800
    Jul 15, 2026
    		 0.9100 0.9800 0.8700 0.9100 0.9100 382,100
    Jul 14, 2026
    		 0.9800 1.0300 0.9100 0.9300 0.9300 458,400
    Jul 13, 2026
    		 0.9400 1.0700 0.8600 1.0200 1.0200 1,314,800
    Jul 10, 2026
    		 0.8700 0.9400 0.8500 0.9400 0.9400 586,300
    Jul 9, 2026
    		 0.9000 0.9100 0.8400 0.8700 0.8700 621,300
    Jul 8, 2026
    		 0.8700 0.9300 0.8500 0.9000 0.9000 736,600
    Jul 7, 2026
    		 0.8000 0.9300 0.8000 0.8700 0.8700 1,054,800
    Jul 6, 2026
    		 0.7700 0.8500 0.7600 0.8100 0.8100 565,500
    Jul 2, 2026
    		 0.7600 0.8500 0.7300 0.8000 0.8000 1,445,500
    Jul 1, 2026
    		 0.9000 0.9000 0.7000 0.8200 0.8200 4,117,700
    Jun 30, 2026
    		 0.9200 1.0800 0.8500 0.9300 0.9300 106,060,600
    Jun 29, 2026
    		 0.6800 0.7000 0.6700 0.6800 0.6800 37,200
    Jun 26, 2026
    		 0.6800 0.7100 0.6600 0.6600 0.6600 74,400
    Jun 25, 2026
    		 0.6900 0.7300 0.6800 0.6900 0.6900 161,600
    Jun 24, 2026
    		 0.7100 0.7200 0.6800 0.6800 0.6800 153,100
    Jun 23, 2026
    		 0.7100 0.7300 0.7000 0.7100 0.7100 66,600
    Jun 22, 2026
    		 0.7200 0.7400 0.7100 0.7100 0.7100 91,800
    Jun 18, 2026
    		 0.8200 0.8200 0.7000 0.7000 0.7000 287,900
    Jun 17, 2026
    		 0.7700 0.8300 0.7700 0.8100 0.8100 70,200
    Jun 16, 2026
    		 0.8200 0.8200 0.7600 0.7600 0.7600 152,600
    Jun 15, 2026
    		 0.8000 0.8700 0.8000 0.8400 0.8400 209,400
    Jun 12, 2026
    		 0.7100 0.8100 0.7100 0.7500 0.7500 158,600
    Jun 11, 2026
    		 0.7300 0.7500 0.7100 0.7300 0.7300 50,500
    Jun 10, 2026
    		 0.6900 0.7500 0.6800 0.7300 0.7300 136,400
    Jun 9, 2026
    		 0.7300 0.7700 0.6900 0.6900 0.6900 153,300
    Jun 8, 2026
    		 0.7700 0.7800 0.7200 0.7300 0.7300 84,100
    Jun 5, 2026
    		 0.7800 0.7800 0.7200 0.7700 0.7700 242,500
    Jun 4, 2026
    		 0.7700 0.8100 0.7600 0.7900 0.7900 100,200
    Jun 3, 2026
    		 0.8400 0.8500 0.7600 0.7900 0.7900 163,200
    Jun 2, 2026
    		 0.7900 0.9000 0.7800 0.8400 0.8400 460,900
    Jun 1, 2026
    		 0.8100 0.8300 0.7600 0.7800 0.7800 154,700
    May 29, 2026
    		 0.8000 0.8300 0.7900 0.8300 0.8300 117,700
    May 28, 2026
    		 0.7900 0.8300 0.7800 0.8100 0.8100 81,100
    May 27, 2026
    		 0.8400 0.8500 0.7900 0.7900 0.7900 76,300
    May 26, 2026
    		 0.8200 0.8600 0.8100 0.8500 0.8500 55,100
    May 22, 2026
    		 0.7900 0.8200 0.7500 0.8100 0.8100 97,800
    May 21, 2026
    		 0.7400 0.8000 0.7300 0.7900 0.7900 240,000
    May 20, 2026
    		 0.7200 0.7600 0.7200 0.7400 0.7400 45,300
    May 19, 2026
    		 0.7000 0.7500 0.6900 0.7300 0.7300 109,400
    May 18, 2026
    		 0.7400 0.7400 0.7200 0.7200 0.7200 112,000
    May 15, 2026
    		 0.7200 0.7400 0.7100 0.7400 0.7400 127,200
    May 14, 2026
    		 0.7500 0.8000 0.7400 0.7800 0.7800 293,400
    May 13, 2026
    		 0.7300 0.7800 0.7300 0.7600 0.7600 310,800
    May 12, 2026
    		 0.7500 0.7700 0.7400 0.7400 0.7400 43,500
    May 11, 2026
    		 0.7700 0.8000 0.7400 0.7500 0.7500 101,200
    May 8, 2026
    		 0.8100 0.8100 0.7700 0.7700 0.7700 68,600
    May 7, 2026
    		 0.7900 0.8300 0.7800 0.8000 0.8000 104,000
    May 6, 2026
    		 0.7700 0.8000 0.7400 0.7900 0.7900 123,600
    May 5, 2026
    		 0.7600 0.7900 0.7300 0.7400 0.7400 135,200
    May 4, 2026
    		 0.7900 0.8100 0.7300 0.7700 0.7700 152,200
    May 1, 2026
    		 0.8100 0.8200 0.7900 0.7900 0.7900 43,400
    Apr 30, 2026
    		 0.7700 0.8300 0.7700 0.8000 0.8000 112,900
    Apr 29, 2026
    		 0.7900 0.8000 0.7600 0.7700 0.7700 126,000
    Apr 28, 2026
    		 0.8100 0.8400 0.7800 0.7800 0.7800 102,000
    Apr 27, 2026
    		 0.8200 0.8500 0.8100 0.8100 0.8100 97,400
    Apr 24, 2026
    		 0.8400 0.8600 0.8200 0.8400 0.8400 87,600
    Apr 23, 2026
    		 0.8700 0.8900 0.8000 0.8000 0.8000 128,000
    Apr 22, 2026
    		 0.8800 0.9000 0.8600 0.8600 0.8600 80,400
    Apr 21, 2026
    		 0.9100 0.9100 0.8200 0.8400 0.8400 105,500
    Apr 20, 2026
    		 0.9100 0.9200 0.8800 0.8900 0.8900 63,500
    Apr 17, 2026
    		 0.9400 0.9700 0.9000 0.9100 0.9100 68,000
    Apr 16, 2026
    		 0.9900 1.0000 0.9000 0.9100 0.9100 101,800
    Apr 15, 2026
    		 0.9000 0.9600 0.8900 0.9400 0.9400 72,400
    Apr 14, 2026
    		 0.8400 0.9000 0.8000 0.9000 0.9000 205,600
    Apr 13, 2026
    		 0.8200 0.8200 0.7900 0.8000 0.8000 67,000
    Apr 10, 2026
    		 0.8200 0.8700 0.8000 0.8000 0.8000 187,100
    Apr 9, 2026
    		 0.8100 0.8600 0.8000 0.8300 0.8300 193,100
    Apr 8, 2026
    		 0.8800 0.8800 0.8100 0.8300 0.8300 79,400
    Apr 7, 2026
    		 0.8800 0.8800 0.7900 0.8100 0.8100 154,900
    Apr 6, 2026
    		 0.9000 0.9200 0.8700 0.8700 0.8700 60,700
    Apr 2, 2026
    		 0.8200 0.9200 0.8200 0.8700 0.8700 112,700
    Apr 1, 2026
    		 0.8300 0.8400 0.8100 0.8300 0.8300 68,200
    Mar 31, 2026
    		 0.8200 0.8700 0.8200 0.8200 0.8200 90,400
    Mar 30, 2026
    		 0.8600 0.8800 0.7600 0.8300 0.8300 247,400
    Mar 27, 2026
    		 0.8500 0.8900 0.8300 0.8800 0.8800 104,700
    Mar 26, 2026
    		 0.9700 1.0000 0.8200 0.8300 0.8300 244,000
    Mar 25, 2026
    		 0.9100 1.0600 0.8600 0.9800 0.9800 297,300
    Mar 24, 2026
    		 1.1400 1.1400 1.0400 1.0400 1.0400 223,200
    Mar 23, 2026
    		 1.1900 1.1900 1.1200 1.1300 1.1300 80,800
    Mar 20, 2026
    		 1.2000 1.2100 1.1000 1.1700 1.1700 335,100
    Mar 19, 2026
    		 1.0500 1.3200 1.0300 1.2200 1.2200 420,100
    Mar 18, 2026
    		 1.0800 1.1400 1.0600 1.0600 1.0600 61,300
    Mar 17, 2026
    		 1.2000 1.2000 1.0700 1.0800 1.0800 114,400
    Mar 16, 2026
    		 1.0800 1.2000 1.0600 1.1900 1.1900 182,400
    Mar 13, 2026
    		 1.0700 1.1300 1.0300 1.0600 1.0600 122,700
    Mar 12, 2026
    		 1.1800 1.1800 1.0600 1.0700 1.0700 149,300
    Mar 11, 2026
    		 1.1900 1.2100 1.1100 1.1600 1.1600 130,100
    Mar 10, 2026
    		 1.0700 1.1900 1.0600 1.1800 1.1800 176,100
    Mar 9, 2026
    		 1.0500 1.0900 1.0400 1.0900 1.0900 74,700
    Mar 6, 2026
    		 1.0200 1.0900 1.0200 1.0600 1.0600 114,400
    Mar 5, 2026
    		 1.0800 1.0800 1.0200 1.0500 1.0500 105,800
    Mar 4, 2026
    		 1.0400 1.0600 1.0100 1.0600 1.0600 81,700
    Mar 3, 2026
    		 1.0700 1.0700 0.9900 1.0200 1.0200 144,800
    Mar 2, 2026
    		 1.0400 1.1200 1.0400 1.0700 1.0700 108,000
    Feb 27, 2026
    		 1.1400 1.1900 1.0100 1.0900 1.0900 262,300
    Feb 26, 2026
    		 0.9000 1.1300 0.9000 1.1200 1.1200 350,700
    Feb 25, 2026
    		 0.9200 0.9200 0.8700 0.9000 0.9000 91,100
    Feb 24, 2026
    		 0.8000 0.9100 0.8000 0.9000 0.9000 130,000
    Feb 23, 2026
    		 0.8500 0.8500 0.7500 0.7800 0.7800 160,600
    Feb 20, 2026
    		 0.9100 0.9100 0.8200 0.8400 0.8400 108,600
    Feb 19, 2026
    		 0.8900 0.9300 0.8700 0.9000 0.9000 69,200
    Feb 18, 2026
    		 0.8900 0.9900 0.8500 0.8900 0.8900 135,100
    Feb 17, 2026
    		 0.9400 0.9500 0.9000 0.9000 0.9000 79,400
    Feb 13, 2026
    		 0.9600 1.0200 0.9100 0.9400 0.9400 113,800
    Feb 12, 2026
    		 1.0000 1.0000 0.9000 0.9600 0.9600 168,700
    Feb 11, 2026
    		 1.0400 1.0400 0.9500 0.9900 0.9900 95,800
    Feb 10, 2026
    		 1.0500 1.1200 1.0000 1.0000 1.0000 196,200
    Feb 9, 2026
    		 1.0000 1.0700 0.9200 1.0400 1.0400 224,800
    Feb 6, 2026
    		 0.9000 0.9500 0.8700 0.9200 0.9200 140,400
    Feb 5, 2026
    		 0.8800 0.9200 0.8600 0.8800 0.8800 282,900
    Feb 4, 2026
    		 1.0100 1.0200 0.9400 0.9700 0.9700 121,600
    Feb 3, 2026
    		 1.0400 1.0500 0.9000 1.0000 1.0000 194,800
    Feb 2, 2026
    		 1.0600 1.0600 1.0200 1.0400 1.0400 46,200
    Jan 30, 2026
    		 1.0800 1.1000 1.0300 1.0400 1.0400 95,500
    Jan 29, 2026
    		 1.1500 1.1500 1.0400 1.0800 1.0800 187,000
    Jan 28, 2026
    		 1.1900 1.1900 1.1100 1.1400 1.1400 139,700
    Jan 27, 2026
    		 1.2100 1.2300 1.1500 1.1800 1.1800 142,600
    Jan 26, 2026
    		 1.2900 1.2900 1.2000 1.2200 1.2200 165,800
    Jan 23, 2026
    		 1.3000 1.3500 1.2700 1.3000 1.3000 51,800
    Jan 22, 2026
    		 1.2500 1.3200 1.2200 1.3000 1.3000 134,100
    Jan 21, 2026
    		 1.3000 1.3200 1.2100 1.2400 1.2400 160,100
    Jan 20, 2026
    		 1.3200 1.3300 1.2500 1.3000 1.3000 124,600
    Jan 16, 2026
    		 1.4800 1.4800 1.2800 1.3400 1.3400 238,000
    Jan 15, 2026
    		 1.4300 1.4800 1.4000 1.4700 1.4700 92,600
    Jan 14, 2026
    		 1.5000 1.5000 1.3500 1.4300 1.4300 117,900
    Jan 13, 2026
    		 1.3400 1.5200 1.3400 1.5000 1.5000 301,100
    Jan 12, 2026
    		 1.2300 1.3300 1.2000 1.3100 1.3100 117,800
    Jan 9, 2026
    		 1.2300 1.2600 1.2100 1.2400 1.2400 93,900
    Jan 8, 2026
    		 1.2100 1.2700 1.2100 1.2400 1.2400 93,200
    Jan 7, 2026
    		 1.2300 1.2600 1.2000 1.2200 1.2200 95,000
    Jan 6, 2026
    		 1.2500 1.2700 1.1900 1.2100 1.2100 71,200
    Jan 5, 2026
    		 1.2000 1.2700 1.2000 1.2600 1.2600 86,600
    Jan 2, 2026
    		 1.1600 1.2100 1.1600 1.2100 1.2100 68,400
    Dec 31, 2025
    		 1.1600 1.2000 1.1400 1.1500 1.1500 128,500
    Dec 30, 2025
    		 1.1800 1.1900 1.1500 1.1600 1.1600 109,600
    Dec 29, 2025
    		 1.1400 1.2000 1.1300 1.2000 1.2000 252,000
    Dec 26, 2025
    		 1.2400 1.2400 1.1700 1.1900 1.1900 154,700
    Dec 24, 2025
    		 1.2800 1.2800 1.2400 1.2600 1.2600 108,000
    Dec 23, 2025
    		 1.2900 1.3200 1.2700 1.2900 1.2900 83,100
    Dec 22, 2025
    		 1.2700 1.3600 1.2500 1.3300 1.3300 133,400
    Dec 19, 2025
    		 1.2500 1.2800 1.2400 1.2800 1.2800 73,100
    Dec 18, 2025
    		 1.2100 1.2800 1.2100 1.2700 1.2700 90,800
    Dec 17, 2025
    		 1.3300 1.3400 1.1900 1.2200 1.2200 176,800
    Dec 16, 2025
    		 1.2900 1.3300 1.2700 1.3300 1.3300 66,900
    Dec 15, 2025
    		 1.4500 1.4500 1.2700 1.2900 1.2900 166,700
    Dec 12, 2025
    		 1.4600 1.4800 1.4400 1.4600 1.4600 35,500
    Dec 11, 2025
    		 1.4400 1.4800 1.4000 1.4400 1.4400 52,600
    Dec 10, 2025
    		 1.4600 1.5500 1.4300 1.4700 1.4700 127,100
    Dec 9, 2025
    		 1.4700 1.5300 1.4500 1.4500 1.4500 86,800
    Dec 8, 2025
    		 1.4900 1.5500 1.4900 1.5000 1.5000 62,600
    Dec 5, 2025
    		 1.5000 1.5600 1.4700 1.4900 1.4900 69,000
    Dec 4, 2025
    		 1.3700 1.5400 1.3600 1.5400 1.5400 139,400
    Dec 3, 2025
    		 1.3500 1.4400 1.3200 1.4100 1.4100 94,100
    Dec 2, 2025
    		 1.3500 1.4000 1.3300 1.3400 1.3400 53,800
    Dec 1, 2025
    		 1.4000 1.4000 1.3200 1.3500 1.3500 58,500
    Nov 28, 2025
    		 1.3900 1.4700 1.3900 1.4200 1.4200 31,800
    Nov 26, 2025
    		 1.3700 1.4500 1.3700 1.3800 1.3800 47,300
    Nov 25, 2025
    		 1.3900 1.3900 1.3500 1.3800 1.3800 44,100
    Nov 24, 2025
    		 1.2700 1.4100 1.2700 1.4000 1.4000 88,000
    Nov 21, 2025
    		 1.2900 1.3200 1.2000 1.2800 1.2800 217,400
    Nov 20, 2025
    		 1.4000 1.4500 1.2800 1.2900 1.2900 124,700
    Nov 19, 2025
    		 1.4500 1.4500 1.3400 1.3700 1.3700 67,100
    Nov 18, 2025
    		 1.3600 1.4500 1.3200 1.4500 1.4500 90,400
    Nov 17, 2025
    		 1.4100 1.4400 1.3300 1.3600 1.3600 167,800
    Nov 14, 2025
    		 1.3300 1.4600 1.3000 1.4400 1.4400 152,200
    Nov 13, 2025
    		 1.6000 1.6200 1.4000 1.4000 1.4000 324,900
    Nov 12, 2025
    		 1.6800 1.7100 1.6100 1.6100 1.6100 246,300
    Nov 11, 2025
    		 1.7800 1.7800 1.7000 1.7500 1.7500 109,900
    Nov 10, 2025
    		 1.7200 1.8000 1.7000 1.7900 1.7900 178,800
    Nov 7, 2025
    		 1.6600 1.7200 1.6000 1.6700 1.6700 269,200
    Nov 6, 2025
    		 1.7500 1.7800 1.6800 1.7200 1.7200 278,900
    Nov 5, 2025
    		 1.7500 1.8300 1.7500 1.7700 1.7700 96,200
    Nov 4, 2025
    		 1.8000 1.8500 1.7300 1.7800 1.7800 285,900
    Nov 3, 2025
    		 1.8600 1.9100 1.8000 1.8500 1.8500 119,300

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: