Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 Dec, 2021 | 3.9 | 4.09 | 3.9 | 4.01 | 4709.00 |
| 21 Dec, 2021 | 4.0 | 4.06 | 3.85 | 3.85 | 4940.00 |
| 20 Dec, 2021 | 3.98 | 4.06 | 3.94 | 3.94 | 2633.00 |
| 17 Dec, 2021 | 4.03 | 4.15 | 3.96 | 4.01 | 4873.00 |
| 16 Dec, 2021 | 4.09 | 4.2 | 3.97 | 4.06 | 5940.00 |
| 15 Dec, 2021 | 4.15 | 4.17 | 3.89 | 4.05 | 4696.00 |
| 14 Dec, 2021 | 3.93 | 4.2 | 3.85 | 4.17 | 6349.00 |
| 13 Dec, 2021 | 3.86 | 4.06 | 3.82 | 3.97 | 4781.00 |
| 10 Dec, 2021 | 3.97 | 4.07 | 3.86 | 3.9 | 2515.00 |
| 09 Dec, 2021 | 4.0 | 4.05 | 3.76 | 4.03 | 4199.00 |
INV
INVA
INVE
INTR
INTS
INTU