Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Jul, 2020 | 6.19 | 6.23 | 6.05 | 6.17 | 213.00 |
| 06 Jul, 2020 | 6.15 | 6.21 | 5.79 | 6.19 | 1206.00 |
| 02 Jul, 2020 | 6.19 | 6.34 | 5.99 | 6.15 | 611.00 |
| 01 Jul, 2020 | 5.8 | 6.21 | 5.8 | 6.21 | 1672.00 |
| 30 Jun, 2020 | 6.0 | 6.22 | 5.7 | 5.74 | 1999.00 |
| 29 Jun, 2020 | 6.75 | 7.1 | 5.89 | 5.95 | 9543.00 |
| 26 Jun, 2020 | 6.55 | 7.0 | 6.43 | 6.75 | 360.00 |
| 25 Jun, 2020 | 6.7 | 7.0 | 6.27 | 6.55 | 614.00 |
| 24 Jun, 2020 | 7.24 | 7.24 | 6.35 | 6.8 | 856.00 |
| 23 Jun, 2020 | 7.4 | 7.4 | 7.15 | 7.32 | 185.00 |
INV
INVA
INVE
INTR
INTS
INTU