Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Apr, 2020 | 2.9 | 3.25 | 2.9 | 3.2 | 553.00 |
| 08 Apr, 2020 | 2.97 | 3.1 | 2.97 | 3.05 | 463.00 |
| 07 Apr, 2020 | 3.18 | 3.39 | 3.06 | 3.1 | 462.00 |
| 06 Apr, 2020 | 3.28 | 3.44 | 3.1 | 3.15 | 298.00 |
| 03 Apr, 2020 | 3.17 | 3.39 | 3.17 | 3.35 | 125.00 |
| 02 Apr, 2020 | 3.3 | 3.4 | 2.98 | 3.4 | 1148.00 |
| 01 Apr, 2020 | 3.1 | 3.3 | 3.1 | 3.3 | 89.00 |
| 31 Mar, 2020 | 3.09 | 3.35 | 3.08 | 3.35 | 222.00 |
| 30 Mar, 2020 | 2.95 | 3.45 | 2.65 | 3.3 | 460.00 |
| 27 Mar, 2020 | 3.11 | 3.4 | 2.26 | 3.4 | 548.00 |
INV
INVA
INVE
INTR
INTS
INTU