Intrusion Inc (INTZ)

USD 1.41

(4.44%)

Historical Prices

Date Open High Low Close Volume
28 Sep, 2021 4.23 4.26 3.95 3.99 9705.00
27 Sep, 2021 4.44 4.44 4.05 4.23 24.51 Thousand
24 Sep, 2021 4.34 4.51 4.24 4.47 9190.00
23 Sep, 2021 4.03 4.41 4.03 4.39 9207.00
22 Sep, 2021 4.05 4.15 4.02 4.08 3984.00
21 Sep, 2021 4.07 4.25 4.01 4.09 7605.00
20 Sep, 2021 4.13 4.28 3.97 4.04 8540.00
17 Sep, 2021 4.15 4.31 4.0 4.31 33.21 Thousand
16 Sep, 2021 4.18 4.18 3.98 4.04 11.68 Thousand
15 Sep, 2021 4.08 4.24 4.0 4.15 6362.00