Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Jan, 2020 | 6.0 | 6.5 | 6.0 | 6.1 | 703.00 |
| 13 Jan, 2020 | 5.85 | 6.02 | 5.8 | 6.0 | 1631.00 |
| 10 Jan, 2020 | 5.8 | 5.83 | 5.54 | 5.83 | 172.00 |
| 09 Jan, 2020 | 5.8 | 5.8 | 5.55 | 5.8 | 225.00 |
| 08 Jan, 2020 | 5.8 | 5.8 | 5.65 | 5.8 | 353.00 |
| 07 Jan, 2020 | 5.62 | 5.8 | 5.55 | 5.8 | 362.00 |
| 06 Jan, 2020 | 5.53 | 5.68 | 5.35 | 5.64 | 953.00 |
| 03 Jan, 2020 | 5.35 | 5.53 | 5.35 | 5.52 | 112.00 |
| 02 Jan, 2020 | 5.5 | 5.5 | 5.5 | 5.5 | 4.00 |
| 31 Dec, 2019 | 5.44 | 5.55 | 5.44 | 5.5 | 270.00 |
INV
INVA
INVE
INTR
INTS
INTU