Intrusion Inc (INTZ)

USD 1.41

(4.44%)

Historical Prices

Date Open High Low Close Volume
12 Mar, 2020 3.6 3.6 3.11 3.42 480.00
11 Mar, 2020 3.7 3.72 3.65 3.69 163.00
10 Mar, 2020 3.89 3.89 3.6 3.7 286.00
09 Mar, 2020 4.62 4.62 3.78 3.85 1296.00
06 Mar, 2020 4.29 4.59 4.29 4.58 256.00
05 Mar, 2020 4.4 4.6 4.1 4.6 754.00
04 Mar, 2020 4.2 4.59 4.1 4.59 92.00
03 Mar, 2020 4.85 4.85 4.43 4.62 313.00
02 Mar, 2020 4.6 4.9 4.53 4.85 198.00
28 Feb, 2020 4.68 4.94 3.15 4.94 1431.00