--- url: https://finance.yahoo.com/quote/INTZ/history title: Intrusion Inc. (INTZ) Stock Historical Prices & Data - Yahoo Finance description: Discover historical prices for INTZ stock on Yahoo Finance. View daily, weekly or monthly format back to when Intrusion Inc. stock was issued. access_date: 2026-05-29T17:15:33.000Z current_date: 2026-05-29T17:15:34.028Z --- Skip to navigation Skip to main content Skip to right column ### U.S. markets close in 2h 45m U.S. markets close in 2h 45m S&P 500 7,585.14 +21.51 +0.28% Dow 30 50,994.62 +325.65 +0.64% Nasdaq 26,992.07 +74.60 +0.28% Russell 2000 2,918.80 \-17.77 \-0.61% VIX 15.30 \-0.44 \-2.80% Gold 4,594.40 +62.00 +1.37% Bitcoin USD 74,130.05 +699.45 +0.95% Brent Crude Oil 90.77 \-1.93 \-2.08% INTZ Intrusion Inc. 0.7913 \-2.44% NasdaqCM - Nasdaq Real Time Price USD # Intrusion Inc. (INTZ) Get top stock picks 0.7913 \-0.0198 (-2.44%) As of 1:04:42 PM EDT. Market Open. May 29, 2025 - May 29, 2026 Historical Prices Daily Currency in USD Download | Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume | | ------------ | ------ | ------ | ------ | -------------------------------------- | -------------------------------------------------------------------------------------------------- | --------- | | May 29, 2026 | 0.8009 | 0.8198 | 0.7913 | 0.7913 | 0.7913 | 41,331 | | 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 | | Oct 31, 2025 | 1.7700 | 1.8900 | 1.7700 | 1.8700 | 1.8700 | 157,000 | | Oct 30, 2025 | 1.8100 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 163,800 | | Oct 29, 2025 | 1.9100 | 1.9300 | 1.8200 | 1.8200 | 1.8200 | 100,500 | | Oct 28, 2025 | 1.9000 | 2.0000 | 1.9000 | 1.9100 | 1.9100 | 211,200 | | Oct 27, 2025 | 1.9400 | 1.9400 | 1.8100 | 1.9000 | 1.9000 | 250,500 | | Oct 24, 2025 | 1.8500 | 1.9400 | 1.8400 | 1.8900 | 1.8900 | 178,300 | | Oct 23, 2025 | 1.7600 | 1.8500 | 1.7200 | 1.8100 | 1.8100 | 183,600 | | Oct 22, 2025 | 1.9200 | 1.9200 | 1.7500 | 1.7800 | 1.7800 | 259,600 | | Oct 21, 2025 | 1.9800 | 1.9900 | 1.8800 | 1.9300 | 1.9300 | 221,800 | | Oct 20, 2025 | 1.9500 | 1.9900 | 1.8700 | 1.9800 | 1.9800 | 304,200 | | Oct 17, 2025 | 1.9500 | 1.9600 | 1.8000 | 1.8400 | 1.8400 | 298,500 | | Oct 16, 2025 | 2.1700 | 2.2700 | 1.9500 | 2.0000 | 2.0000 | 866,300 | | Oct 15, 2025 | 1.9500 | 2.1000 | 1.9100 | 2.0600 | 2.0600 | 675,900 | | Oct 14, 2025 | 1.8000 | 1.9000 | 1.7300 | 1.8600 | 1.8600 | 365,200 | | Oct 13, 2025 | 1.7300 | 1.8100 | 1.7000 | 1.7700 | 1.7700 | 178,900 | | Oct 10, 2025 | 1.8300 | 1.8600 | 1.7300 | 1.7400 | 1.7400 | 314,100 | | Oct 9, 2025 | 1.7500 | 1.8100 | 1.7300 | 1.7700 | 1.7700 | 171,500 | | Oct 8, 2025 | 1.7600 | 1.8100 | 1.7000 | 1.7400 | 1.7400 | 203,500 | | Oct 7, 2025 | 1.8300 | 1.9600 | 1.7600 | 1.7800 | 1.7800 | 441,000 | | Oct 6, 2025 | 1.8400 | 1.8500 | 1.8000 | 1.8200 | 1.8200 | 219,900 | | Oct 3, 2025 | 1.8200 | 1.8700 | 1.7700 | 1.8500 | 1.8500 | 219,800 | | Oct 2, 2025 | 1.7000 | 1.8300 | 1.7000 | 1.8100 | 1.8100 | 165,100 | | Oct 1, 2025 | 1.6200 | 1.6700 | 1.6000 | 1.6600 | 1.6600 | 168,700 | | Sep 30, 2025 | 1.7100 | 1.7100 | 1.5800 | 1.6000 | 1.6000 | 419,900 | | Sep 29, 2025 | 1.7300 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 140,500 | | Sep 26, 2025 | 1.7600 | 1.7800 | 1.7100 | 1.7200 | 1.7200 | 111,600 | | Sep 25, 2025 | 1.7900 | 1.7900 | 1.6400 | 1.7200 | 1.7200 | 340,100 | | Sep 24, 2025 | 1.9500 | 1.9600 | 1.7800 | 1.8100 | 1.8100 | 262,700 | | Sep 23, 2025 | 1.8900 | 2.0000 | 1.8700 | 1.8900 | 1.8900 | 337,500 | | Sep 22, 2025 | 1.9500 | 1.9700 | 1.8900 | 1.9500 | 1.9500 | 287,100 | | Sep 19, 2025 | 1.7800 | 1.9500 | 1.7600 | 1.9500 | 1.9500 | 437,800 | | Sep 18, 2025 | 1.7500 | 1.7900 | 1.7000 | 1.7800 | 1.7800 | 245,700 | | Sep 17, 2025 | 1.6800 | 1.8200 | 1.6800 | 1.7100 | 1.7100 | 235,600 | | Sep 16, 2025 | 1.7400 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 215,200 | | Sep 15, 2025 | 1.7200 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 133,700 | | Sep 12, 2025 | 1.6500 | 1.7400 | 1.6500 | 1.6900 | 1.6900 | 102,800 | | Sep 11, 2025 | 1.6500 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 109,400 | | Sep 10, 2025 | 1.7000 | 1.7300 | 1.6600 | 1.6700 | 1.6700 | 138,800 | | Sep 9, 2025 | 1.6300 | 1.7500 | 1.6300 | 1.7200 | 1.7200 | 186,300 | | Sep 8, 2025 | 1.6300 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 131,000 | | Sep 5, 2025 | 1.6600 | 1.7000 | 1.6200 | 1.6700 | 1.6700 | 162,800 | | Sep 4, 2025 | 1.6600 | 1.7200 | 1.6300 | 1.6700 | 1.6700 | 199,900 | | Sep 3, 2025 | 1.6700 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 83,200 | | Sep 2, 2025 | 1.7200 | 1.7900 | 1.6600 | 1.6800 | 1.6800 | 161,800 | | Aug 29, 2025 | 1.7800 | 1.8000 | 1.7300 | 1.7700 | 1.7700 | 92,500 | | Aug 28, 2025 | 1.8300 | 1.8600 | 1.7700 | 1.7900 | 1.7900 | 142,800 | | Aug 27, 2025 | 1.8200 | 1.8700 | 1.7900 | 1.8400 | 1.8400 | 114,700 | | Aug 26, 2025 | 1.7900 | 1.8300 | 1.7700 | 1.7900 | 1.7900 | 81,800 | | Aug 25, 2025 | 1.8300 | 1.9200 | 1.7700 | 1.8000 | 1.8000 | 136,200 | | Aug 22, 2025 | 1.7600 | 1.8700 | 1.7500 | 1.8300 | 1.8300 | 162,000 | | Aug 21, 2025 | 1.7200 | 1.8300 | 1.6900 | 1.8000 | 1.8000 | 128,900 | | Aug 20, 2025 | 1.7300 | 1.7600 | 1.6600 | 1.7400 | 1.7400 | 121,500 | | Aug 19, 2025 | 1.8600 | 1.9300 | 1.7200 | 1.7300 | 1.7300 | 329,400 | | Aug 18, 2025 | 1.8200 | 1.8900 | 1.7800 | 1.8900 | 1.8900 | 193,200 | | Aug 15, 2025 | 1.8600 | 1.9100 | 1.7700 | 1.7900 | 1.7900 | 156,800 | | Aug 14, 2025 | 1.8000 | 1.9100 | 1.7800 | 1.8200 | 1.8200 | 240,600 | | Aug 13, 2025 | 1.9600 | 2.0800 | 1.8100 | 1.8200 | 1.8200 | 747,100 | | Aug 12, 2025 | 1.8300 | 1.9600 | 1.7500 | 1.9100 | 1.9100 | 759,900 | | Aug 11, 2025 | 1.6900 | 1.8500 | 1.6500 | 1.8100 | 1.8100 | 373,200 | | Aug 8, 2025 | 1.6400 | 1.7600 | 1.6300 | 1.6900 | 1.6900 | 213,800 | | Aug 7, 2025 | 1.6500 | 1.7000 | 1.5800 | 1.6000 | 1.6000 | 147,800 | | Aug 6, 2025 | 1.7100 | 1.7200 | 1.6300 | 1.6400 | 1.6400 | 247,400 | | Aug 5, 2025 | 1.8200 | 1.8400 | 1.6600 | 1.7000 | 1.7000 | 319,000 | | Aug 4, 2025 | 1.7900 | 1.8400 | 1.7500 | 1.8300 | 1.8300 | 198,000 | | Aug 1, 2025 | 1.8100 | 1.8400 | 1.7500 | 1.7800 | 1.7800 | 199,500 | | Jul 31, 2025 | 1.9000 | 1.9300 | 1.8400 | 1.8800 | 1.8800 | 164,400 | | Jul 30, 2025 | 1.8500 | 1.9700 | 1.8500 | 1.8700 | 1.8700 | 290,800 | | Jul 29, 2025 | 2.2800 | 2.3100 | 1.8000 | 1.8100 | 1.8100 | 1,094,100 | | Jul 28, 2025 | 2.0500 | 2.0500 | 1.8500 | 1.8600 | 1.8600 | 549,500 | | Jul 25, 2025 | 2.0700 | 2.1000 | 2.0100 | 2.0500 | 2.0500 | 178,400 | | Jul 24, 2025 | 2.1400 | 2.1400 | 2.0400 | 2.0800 | 2.0800 | 177,300 | | Jul 23, 2025 | 2.1700 | 2.2200 | 2.1100 | 2.1400 | 2.1400 | 263,400 | | Jul 22, 2025 | 2.1100 | 2.1400 | 2.0100 | 2.1300 | 2.1300 | 208,400 | | Jul 21, 2025 | 2.1000 | 2.1600 | 2.0300 | 2.0400 | 2.0400 | 421,200 | | Jul 18, 2025 | 2.2200 | 2.3000 | 2.0800 | 2.0900 | 2.0900 | 288,700 | | Jul 17, 2025 | 2.1500 | 2.2200 | 2.1100 | 2.2100 | 2.2100 | 336,400 | | Jul 16, 2025 | 2.0300 | 2.1400 | 1.9500 | 2.1100 | 2.1100 | 512,600 | | Jul 15, 2025 | 2.1500 | 2.1800 | 2.0700 | 2.0700 | 2.0700 | 216,500 | | Jul 14, 2025 | 2.0900 | 2.1800 | 2.0500 | 2.1100 | 2.1100 | 201,600 | | Jul 11, 2025 | 2.3000 | 2.3000 | 2.0800 | 2.0900 | 2.0900 | 508,900 | | Jul 10, 2025 | 2.3100 | 2.3800 | 2.2600 | 2.3100 | 2.3100 | 241,100 | | Jul 9, 2025 | 2.4800 | 2.5200 | 2.2700 | 2.3000 | 2.3000 | 450,000 | | Jul 8, 2025 | 2.5100 | 2.6400 | 2.4200 | 2.4600 | 2.4600 | 410,200 | | Jul 7, 2025 | 2.5700 | 2.5700 | 2.4500 | 2.5600 | 2.5600 | 312,400 | | Jul 3, 2025 | 2.4000 | 2.5700 | 2.4000 | 2.5700 | 2.5700 | 573,600 | | Jul 2, 2025 | 2.3700 | 2.5000 | 2.3000 | 2.3600 | 2.3600 | 530,000 | | Jul 1, 2025 | 2.3100 | 2.3700 | 2.1600 | 2.3700 | 2.3700 | 336,200 | | Jun 30, 2025 | 2.2600 | 2.3800 | 2.1600 | 2.2900 | 2.2900 | 311,000 | | Jun 27, 2025 | 2.4000 | 2.4000 | 2.1900 | 2.2300 | 2.2300 | 350,500 | | Jun 26, 2025 | 2.3100 | 2.3900 | 2.2500 | 2.3600 | 2.3600 | 486,700 | | Jun 25, 2025 | 2.3000 | 2.5000 | 2.2800 | 2.3600 | 2.3600 | 887,300 | | Jun 24, 2025 | 2.1900 | 2.3000 | 2.1500 | 2.2700 | 2.2700 | 412,600 | | Jun 23, 2025 | 2.1800 | 2.2500 | 2.0300 | 2.1100 | 2.1100 | 424,700 | | Jun 20, 2025 | 2.3000 | 2.3000 | 2.1900 | 2.2200 | 2.2200 | 442,800 | | Jun 18, 2025 | 2.0800 | 2.2600 | 2.0800 | 2.2300 | 2.2300 | 467,700 | | Jun 17, 2025 | 2.1000 | 2.1900 | 2.0400 | 2.0900 | 2.0900 | 409,100 | | Jun 16, 2025 | 2.0400 | 2.1500 | 2.0100 | 2.1200 | 2.1200 | 393,500 | | Jun 13, 2025 | 1.9900 | 2.0300 | 1.8600 | 1.9600 | 1.9600 | 886,200 | | Jun 12, 2025 | 2.1800 | 2.4200 | 2.1300 | 2.1600 | 2.1600 | 854,600 | | Jun 11, 2025 | 2.2500 | 2.3200 | 2.1200 | 2.2200 | 2.2200 | 1,004,300 | | Jun 10, 2025 | 2.5800 | 2.5800 | 2.2300 | 2.3100 | 2.3100 | 1,427,800 | | Jun 9, 2025 | 2.2500 | 2.4800 | 2.0300 | 2.4500 | 2.4500 | 1,703,200 | | Jun 6, 2025 | 2.0300 | 2.3100 | 2.0300 | 2.1400 | 2.1400 | 1,351,500 | | Jun 5, 2025 | 2.1000 | 2.4000 | 1.9800 | 2.0200 | 2.0200 | 4,295,900 | | Jun 4, 2025 | 1.7200 | 2.0400 | 1.6900 | 2.0100 | 2.0100 | 1,417,600 | | Jun 3, 2025 | 1.7000 | 1.7500 | 1.5700 | 1.7000 | 1.7000 | 892,700 | | Jun 2, 2025 | 1.3700 | 1.7000 | 1.3600 | 1.6800 | 1.6800 | 1,040,400 | | May 30, 2025 | 1.3700 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 208,100 | | May 29, 2025 | 1.3200 | 1.4200 | 1.2800 | 1.3500 | 1.3500 | 437,700 | VRAR AIXC AIxCrypto Holdings, Inc. **1.2800** +4.94% BKS.L Beeks Financial Cloud Group plc **151.50** +1.00% CGNT Cognyte Software Ltd. **11.31** +7.41% REKR Rekor Systems, Inc. **0.8303** +7.96% PRGS Progress Software Corporation **32.83** +7.50% FLYW Flywire Corporation **16.18** +2.08% DTSS Datasea Intelligent Technology Ltd. **0.8499** +7.58% MLGO MicroAlgo Inc. **5.64** \-4.57% PAYS Paysign, Inc. **7.26** +0.97%