Intrusion Inc (INTZ)

USD 1.41

(4.44%)

Historical Prices

Date Open High Low Close Volume
30 Sep, 2020 14.5 14.7 14.3 14.52 990.00
29 Sep, 2020 14.86 15.49 14.5 14.85 874.00
28 Sep, 2020 14.86 15.49 14.85 14.85 2209.00
25 Sep, 2020 14.85 15.27 14.85 15.2 531.00
24 Sep, 2020 16.06 16.69 14.31 14.85 2162.00
23 Sep, 2020 17.29 17.29 16.17 16.95 556.00
22 Sep, 2020 17.1 17.29 16.5 17.2 1253.00
21 Sep, 2020 18.09 18.09 16.58 17.0 1497.00
18 Sep, 2020 18.35 18.54 17.65 18.05 2829.00
17 Sep, 2020 16.95 18.49 16.75 18.18 3505.00