Intrusion Inc (INTZ)

USD 1.41

(4.44%)

Historical Prices

Date Open High Low Close Volume
22 Apr, 2021 15.85 16.89 15.56 15.76 25.91 Thousand
21 Apr, 2021 14.47 15.82 14.25 15.63 24.84 Thousand
20 Apr, 2021 15.51 15.74 14.16 14.23 32.01 Thousand
19 Apr, 2021 18.47 18.47 15.5 15.72 43.88 Thousand
16 Apr, 2021 20.39 20.39 17.52 18.47 75.06 Thousand
15 Apr, 2021 22.81 22.87 19.07 20.53 109 Thousand
14 Apr, 2021 24.88 26.43 23.5 23.75 70.02 Thousand
13 Apr, 2021 25.01 28.77 24.5 28.25 65.83 Thousand
12 Apr, 2021 27.13 27.14 23.05 23.7 36.12 Thousand
09 Apr, 2021 27.66 27.66 25.59 27.14 22.04 Thousand