Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Oct, 2021 | 3.62 | 3.69 | 3.5 | 3.53 | 5960.00 |
| 11 Oct, 2021 | 3.72 | 3.82 | 3.61 | 3.67 | 2124.00 |
| 08 Oct, 2021 | 3.89 | 4.0 | 3.7 | 3.72 | 4288.00 |
| 07 Oct, 2021 | 3.99 | 4.1 | 3.87 | 3.91 | 5113.00 |
| 06 Oct, 2021 | 3.86 | 3.99 | 3.85 | 3.93 | 2614.00 |
| 05 Oct, 2021 | 3.75 | 4.15 | 3.75 | 3.9 | 10.96 Thousand |
| 04 Oct, 2021 | 3.94 | 4.0 | 3.67 | 3.7 | 5699.00 |
| 01 Oct, 2021 | 4.06 | 4.1 | 3.77 | 3.96 | 6790.00 |
| 30 Sep, 2021 | 3.8 | 4.1 | 3.66 | 4.06 | 10.91 Thousand |
| 29 Sep, 2021 | 4.0 | 4.08 | 3.72 | 3.76 | 13.28 Thousand |
INV
INVA
INVE
INTR
INTS
INTU