Intrusion Inc (INTZ)

USD 1.41

(4.44%)

Historical Prices

Date Open High Low Close Volume
04 Jun, 2021 17.3 17.47 16.34 16.43 5420.00
03 Jun, 2021 17.66 17.82 16.31 17.37 8711.00
02 Jun, 2021 15.17 18.36 15.15 18.24 15.66 Thousand
01 Jun, 2021 14.7 15.3 14.1 15.06 5832.00
28 May, 2021 14.14 14.91 13.01 14.86 28 Thousand
27 May, 2021 12.91 14.74 12.7 14.0 23.24 Thousand
26 May, 2021 14.75 15.64 12.05 12.68 40.7 Thousand
25 May, 2021 15.04 15.38 14.2 14.7 13.54 Thousand
24 May, 2021 14.8 15.19 14.05 14.92 9089.00
21 May, 2021 15.25 15.73 14.26 14.93 14.96 Thousand