Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 30 Dec, 2019 | 5.4 | 5.44 | 5.4 | 5.44 | 150.00 |
| 24 Dec, 2019 | 5.3 | 5.4 | 5.21 | 5.4 | 141.00 |
| 23 Dec, 2019 | 5.21 | 5.4 | 5.21 | 5.4 | 84.00 |
| 19 Dec, 2019 | 5.34 | 5.4 | 5.23 | 5.4 | 415.00 |
| 18 Dec, 2019 | 5.3 | 5.4 | 5.3 | 5.4 | 194.00 |
| 16 Dec, 2019 | 5.33 | 5.4 | 5.15 | 5.4 | 409.00 |
| 13 Dec, 2019 | 5.14 | 5.34 | 5.14 | 5.34 | 82.00 |
| 12 Dec, 2019 | 5.4 | 5.4 | 5.13 | 5.35 | 560.00 |
| 11 Dec, 2019 | 5.34 | 5.4 | 5.28 | 5.4 | 163.00 |
| 10 Dec, 2019 | 5.4 | 5.4 | 5.26 | 5.4 | 117.00 |
INV
INVA
INVE
INTR
INTS
INTU