INTZ(INTZ)
INTZ
$0.85—Stale · unknown old
NASDAQ • Last print unknown ago
$0.85—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/1/2026 | $0.90 | $0.90 | $0.80 | $0.85 | 166,482 |
| 8/31/2026 | $0.78 | $0.93 | $0.75 | $0.90 | 588,825 |
| 8/28/2026 | $0.82 | $0.88 | $0.76 | $0.79 | 836,142 |
| 8/27/2026 | $0.72 | $0.85 | $0.69 | $0.81 | 1.20M |
| 8/26/2026 | $0.61 | $0.70 | $0.60 | $0.69 | 223,412 |
| 8/25/2026 | $0.62 | $0.65 | $0.59 | $0.60 | 329,848 |
| 8/24/2026 | $0.65 | $0.66 | $0.62 | $0.62 | 187,639 |
| 8/21/2026 | $0.63 | $0.65 | $0.63 | $0.64 | 186,400 |
| 8/20/2026 | $0.66 | $0.66 | $0.63 | $0.64 | 123,200 |
| 8/19/2026 | $0.63 | $0.67 | $0.62 | $0.63 | 74,680 |
| 8/18/2026 | $0.64 | $0.67 | $0.63 | $0.63 | 134,400 |
| 8/17/2026 | $0.67 | $0.68 | $0.64 | $0.65 | 198,000 |
| 8/14/2026 | $0.66 | $0.68 | $0.66 | $0.67 | 147,100 |
| 8/13/2026 | $0.66 | $0.68 | $0.66 | $0.67 | 310,042 |
| 8/12/2026 | $0.70 | $0.71 | $0.65 | $0.66 | 443,707 |
| 8/11/2026 | $0.72 | $0.82 | $0.72 | $0.82 | 305,900 |
| 8/10/2026 | $0.75 | $0.76 | $0.71 | $0.76 | 195,045 |
| 8/7/2026 | $0.75 | $0.77 | $0.75 | $0.76 | 201,732 |
| 8/6/2026 | $0.76 | $0.79 | $0.75 | $0.76 | 93,712 |
| 8/5/2026 | $0.77 | $0.80 | $0.76 | $0.77 | 89,869 |
| 8/4/2026 | $0.76 | $0.78 | $0.76 | $0.77 | 202,101 |
| 8/3/2026 | $0.76 | $0.80 | $0.75 | $0.77 | 167,530 |
| 7/31/2026 | $0.78 | $0.79 | $0.75 | $0.77 | 252,629 |
| 7/30/2026 | $0.73 | $0.79 | $0.73 | $0.79 | 288,133 |
| 7/29/2026 | $0.78 | $0.78 | $0.73 | $0.76 | 161,419 |
| 7/28/2026 | $0.74 | $0.78 | $0.72 | $0.78 | 270,340 |
| 7/27/2026 | $0.75 | $0.77 | $0.74 | $0.75 | 369,395 |
| 7/24/2026 | $0.77 | $0.77 | $0.74 | $0.75 | 226,221 |
| 7/23/2026 | $0.82 | $0.82 | $0.74 | $0.75 | 165,700 |
| 7/22/2026 | $0.86 | $0.88 | $0.80 | $0.81 | 317,134 |
| 7/21/2026 | $0.87 | $0.90 | $0.85 | $0.86 | 148,063 |
| 7/20/2026 | $0.91 | $0.92 | $0.85 | $0.92 | 151,532 |
| 7/17/2026 | $0.91 | $0.92 | $0.91 | $0.92 | 291,900 |
| 7/16/2026 | $0.91 | $0.92 | $0.88 | $0.91 | 130,800 |
| 7/15/2026 | $0.91 | $0.98 | $0.87 | $0.91 | 382,100 |
| 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 |