Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 May, 2020 | 4.08 | 4.14 | 3.68 | 4.14 | 1669.00 |
| 07 May, 2020 | 3.62 | 4.27 | 3.62 | 4.08 | 373.00 |
| 06 May, 2020 | 3.42 | 3.64 | 3.42 | 3.58 | 414.00 |
| 05 May, 2020 | 3.42 | 3.59 | 3.4 | 3.59 | 703.00 |
| 04 May, 2020 | 3.1 | 3.53 | 3.07 | 3.5 | 2418.00 |
| 01 May, 2020 | 3.15 | 3.3 | 3.1 | 3.3 | 2687.00 |
| 30 Apr, 2020 | 2.94 | 3.39 | 2.94 | 3.2 | 362.00 |
| 29 Apr, 2020 | 3.05 | 3.2 | 2.83 | 2.99 | 1519.00 |
| 28 Apr, 2020 | 3.4 | 3.4 | 3.0 | 3.05 | 3797.00 |
| 27 Apr, 2020 | 3.2 | 3.39 | 3.17 | 3.39 | 394.00 |
INV
INVA
INVE
INTR
INTS
INTU