Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Dec, 2021 | 3.62 | 4.06 | 3.62 | 4.02 | 8798.00 |
| 07 Dec, 2021 | 3.31 | 3.78 | 3.31 | 3.68 | 4796.00 |
| 06 Dec, 2021 | 3.4 | 3.46 | 3.26 | 3.28 | 6244.00 |
| 03 Dec, 2021 | 3.48 | 3.54 | 3.27 | 3.41 | 3481.00 |
| 02 Dec, 2021 | 3.46 | 3.56 | 3.05 | 3.5 | 9154.00 |
| 01 Dec, 2021 | 3.69 | 3.77 | 3.46 | 3.46 | 4150.00 |
| 30 Nov, 2021 | 3.91 | 3.95 | 3.56 | 3.56 | 5138.00 |
| 29 Nov, 2021 | 3.98 | 4.05 | 3.74 | 3.97 | 7115.00 |
| 26 Nov, 2021 | 4.04 | 4.06 | 3.85 | 4.01 | 2869.00 |
| 24 Nov, 2021 | 3.81 | 4.04 | 3.75 | 4.04 | 4602.00 |
INV
INVA
INVE
INTR
INTS
INTU