INTZ(INTZ)
INTZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/15/2026 | $0.93 | $0.97 | $0.87 | $0.91 | 262,319 |
| 7/14/2026 | $0.98 | $1.03 | $0.91 | $0.93 | 458,407 |
| 7/13/2026 | $0.94 | $1.07 | $0.86 | $1.02 | 1.31M |
| 7/10/2026 | $0.87 | $0.94 | $0.85 | $0.94 | 586,300 |
| 7/9/2026 | $0.90 | $0.91 | $0.84 | $0.87 | 621,300 |
| 7/8/2026 | $0.86 | $0.93 | $0.85 | $0.90 | 736,600 |
| 7/7/2026 | $0.80 | $0.93 | $0.80 | $0.87 | 1.05M |
| 7/6/2026 | $0.77 | $0.85 | $0.76 | $0.81 | 565,519 |
| 7/2/2026 | $0.76 | $0.85 | $0.73 | $0.80 | 1.46M |
| 7/1/2026 | $0.90 | $0.90 | $0.70 | $0.82 | 4.12M |
| 6/30/2026 | $0.92 | $1.08 | $0.85 | $0.93 | 106.06M |
| 6/29/2026 | $0.68 | $0.70 | $0.67 | $0.68 | 37,204 |
| 6/26/2026 | $0.68 | $0.71 | $0.66 | $0.66 | 74,400 |
| 6/25/2026 | $0.69 | $0.73 | $0.68 | $0.69 | 161,600 |
| 6/24/2026 | $0.71 | $0.72 | $0.68 | $0.68 | 153,100 |
| 6/23/2026 | $0.71 | $0.73 | $0.70 | $0.71 | 66,600 |
| 6/22/2026 | $0.72 | $0.74 | $0.71 | $0.71 | 91,800 |
| 6/18/2026 | $0.82 | $0.82 | $0.70 | $0.70 | 287,900 |
| 6/17/2026 | $0.77 | $0.83 | $0.77 | $0.81 | 70,228 |
| 6/16/2026 | $0.82 | $0.82 | $0.76 | $0.76 | 152,642 |
| 6/15/2026 | $0.80 | $0.87 | $0.80 | $0.84 | 209,409 |
| 6/12/2026 | $0.71 | $0.81 | $0.71 | $0.75 | 158,600 |
| 6/11/2026 | $0.73 | $0.75 | $0.71 | $0.73 | 50,500 |
| 6/10/2026 | $0.69 | $0.75 | $0.68 | $0.73 | 136,483 |
| 6/9/2026 | $0.73 | $0.77 | $0.69 | $0.69 | 153,300 |
| 6/8/2026 | $0.77 | $0.78 | $0.72 | $0.73 | 84,106 |
| 6/5/2026 | $0.78 | $0.78 | $0.72 | $0.77 | 242,526 |
| 6/4/2026 | $0.77 | $0.81 | $0.76 | $0.79 | 100,200 |
| 6/3/2026 | $0.84 | $0.84 | $0.76 | $0.79 | 163,205 |
| 6/2/2026 | $0.79 | $0.90 | $0.78 | $0.84 | 460,900 |
| 6/1/2026 | $0.81 | $0.83 | $0.76 | $0.78 | 154,700 |
| 5/29/2026 | $0.80 | $0.83 | $0.79 | $0.83 | 117,718 |
| 5/28/2026 | $0.79 | $0.83 | $0.78 | $0.81 | 81,655 |
| 5/27/2026 | $0.84 | $0.85 | $0.79 | $0.79 | 79,779 |
| 5/26/2026 | $0.82 | $0.85 | $0.81 | $0.85 | 55,244 |
| 5/22/2026 | $0.79 | $0.82 | $0.75 | $0.81 | 98,418 |
| 5/21/2026 | $0.74 | $0.80 | $0.73 | $0.79 | 240,019 |
| 5/20/2026 | $0.72 | $0.76 | $0.72 | $0.74 | 45,300 |
| 5/19/2026 | $0.70 | $0.75 | $0.69 | $0.73 | 109,614 |
| 5/18/2026 | $0.74 | $0.74 | $0.72 | $0.72 | 112,000 |
| 5/15/2026 | $0.72 | $0.74 | $0.70 | $0.74 | 127,246 |
| 5/14/2026 | $0.75 | $0.80 | $0.74 | $0.78 | 293,447 |
| 5/13/2026 | $0.73 | $0.78 | $0.73 | $0.76 | 310,908 |
| 5/12/2026 | $0.75 | $0.77 | $0.74 | $0.74 | 43,525 |
| 5/11/2026 | $0.77 | $0.80 | $0.74 | $0.75 | 101,374 |
| 5/8/2026 | $0.81 | $0.81 | $0.77 | $0.77 | 68,672 |
| 5/7/2026 | $0.79 | $0.83 | $0.78 | $0.80 | 104,224 |
| 5/6/2026 | $0.77 | $0.80 | $0.74 | $0.79 | 123,646 |
| 5/5/2026 | $0.76 | $0.79 | $0.73 | $0.74 | 135,314 |
| 5/4/2026 | $0.79 | $0.81 | $0.73 | $0.77 | 152,200 |
| 5/1/2026 | $0.81 | $0.82 | $0.79 | $0.79 | 43,400 |
| 4/30/2026 | $0.77 | $0.83 | $0.77 | $0.80 | 112,900 |
| 4/29/2026 | $0.79 | $0.80 | $0.76 | $0.77 | 126,014 |
| 4/28/2026 | $0.81 | $0.84 | $0.78 | $0.78 | 102,000 |
| 4/27/2026 | $0.82 | $0.85 | $0.81 | $0.81 | 97,439 |
| 4/24/2026 | $0.84 | $0.86 | $0.82 | $0.84 | 87,600 |
| 4/23/2026 | $0.87 | $0.89 | $0.80 | $0.80 | 128,338 |
| 4/22/2026 | $0.88 | $0.90 | $0.86 | $0.86 | 80,525 |
| 4/21/2026 | $0.91 | $0.91 | $0.82 | $0.84 | 105,500 |
| 4/20/2026 | $0.91 | $0.92 | $0.88 | $0.89 | 63,516 |
| 4/17/2026 | $0.94 | $0.97 | $0.90 | $0.91 | 68,093 |
| 4/16/2026 | $0.99 | $1.00 | $0.90 | $0.91 | 101,847 |