Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Aug, 2021 | 4.45 | 4.54 | 3.97 | 4.49 | 53.36 Thousand |
| 30 Jul, 2021 | 4.35 | 4.74 | 4.35 | 4.54 | 37.74 Thousand |
| 29 Jul, 2021 | 4.92 | 5.5 | 4.43 | 4.47 | 158.09 Thousand |
| 28 Jul, 2021 | 4.46 | 5.09 | 4.31 | 5.01 | 301.04 Thousand |
| 27 Jul, 2021 | 3.35 | 7.25 | 3.35 | 5.14 | 3.9 Million |
| 26 Jul, 2021 | 3.76 | 3.76 | 3.33 | 3.38 | 24.75 Thousand |
| 23 Jul, 2021 | 4.13 | 4.22 | 3.8 | 3.87 | 18.68 Thousand |
| 22 Jul, 2021 | 4.17 | 4.35 | 4.02 | 4.13 | 21.01 Thousand |
| 21 Jul, 2021 | 4.06 | 4.25 | 3.89 | 4.21 | 39.61 Thousand |
| 20 Jul, 2021 | 5.06 | 5.09 | 4.02 | 4.26 | 134.27 Thousand |
INV
INVA
INVE
INTR
INTS
INTU