Intrusion Inc (INTZ)

USD 1.41

(4.44%)

Historical Prices

Date Open High Low Close Volume
22 May, 2020 4.22 4.33 4.2 4.3 1473.00
21 May, 2020 4.15 4.25 4.03 4.24 1963.00
20 May, 2020 4.22 4.29 4.04 4.18 2174.00
19 May, 2020 4.24 4.25 4.05 4.15 1801.00
18 May, 2020 3.99 4.41 3.99 4.25 5085.00
15 May, 2020 4.1 4.1 3.59 3.96 16.48 Thousand
14 May, 2020 4.24 4.4 4.24 4.33 242.00
13 May, 2020 4.52 4.52 4.16 4.5 382.00
12 May, 2020 4.35 4.57 4.14 4.53 735.00
11 May, 2020 4.14 4.35 4.14 4.35 385.00