Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Feb, 2020 | 5.93 | 5.95 | 5.8 | 5.95 | 158.00 |
| 11 Feb, 2020 | 6.01 | 6.03 | 5.95 | 5.95 | 210.00 |
| 10 Feb, 2020 | 5.95 | 5.95 | 5.75 | 5.9 | 384.00 |
| 07 Feb, 2020 | 6.01 | 6.02 | 6.0 | 6.0 | 227.00 |
| 06 Feb, 2020 | 6.02 | 6.03 | 5.96 | 6.03 | 390.00 |
| 05 Feb, 2020 | 5.93 | 6.05 | 5.93 | 6.0 | 647.00 |
| 04 Feb, 2020 | 5.95 | 6.03 | 5.95 | 6.0 | 469.00 |
| 03 Feb, 2020 | 5.57 | 5.95 | 5.57 | 5.95 | 221.00 |
| 31 Jan, 2020 | 5.85 | 6.0 | 5.5 | 5.97 | 759.00 |
| 30 Jan, 2020 | 5.85 | 5.85 | 5.52 | 5.83 | 565.00 |
INV
INVA
INVE
INTR
INTS
INTU