Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Sep, 2021 | 4.14 | 4.17 | 4.0 | 4.05 | 10.17 Thousand |
| 13 Sep, 2021 | 4.26 | 4.26 | 3.94 | 4.06 | 20.86 Thousand |
| 10 Sep, 2021 | 4.56 | 4.58 | 4.25 | 4.26 | 9741.00 |
| 09 Sep, 2021 | 5.05 | 5.1 | 4.44 | 4.56 | 24.37 Thousand |
| 08 Sep, 2021 | 4.44 | 5.08 | 4.36 | 5.02 | 87.66 Thousand |
| 07 Sep, 2021 | 4.5 | 4.5 | 4.3 | 4.47 | 4066.00 |
| 03 Sep, 2021 | 4.51 | 4.58 | 4.4 | 4.47 | 5423.00 |
| 02 Sep, 2021 | 4.41 | 4.7 | 4.36 | 4.55 | 9624.00 |
| 01 Sep, 2021 | 4.45 | 4.69 | 4.43 | 4.46 | 7470.00 |
| 31 Aug, 2021 | 4.36 | 4.55 | 4.34 | 4.5 | 7603.00 |
INV
INVA
INVE
INTR
INTS
INTU