Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Jun, 2020 | 5.22 | 5.74 | 5.2 | 5.7 | 2353.00 |
| 05 Jun, 2020 | 5.02 | 5.2 | 5.02 | 5.2 | 216.00 |
| 04 Jun, 2020 | 5.15 | 5.2 | 5.0 | 5.04 | 5137.00 |
| 03 Jun, 2020 | 5.05 | 5.24 | 4.9 | 5.0 | 7207.00 |
| 02 Jun, 2020 | 4.51 | 4.85 | 4.51 | 4.85 | 1578.00 |
| 01 Jun, 2020 | 4.45 | 4.6 | 4.31 | 4.6 | 3041.00 |
| 29 May, 2020 | 4.2 | 4.7 | 4.0 | 4.7 | 4170.00 |
| 28 May, 2020 | 4.08 | 4.4 | 4.08 | 4.4 | 3191.00 |
| 27 May, 2020 | 4.54 | 4.54 | 3.96 | 4.02 | 6806.00 |
| 26 May, 2020 | 4.23 | 4.69 | 4.23 | 4.54 | 1602.00 |
INV
INVA
INVE
INTR
INTS
INTU