Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Dec, 2019 | 5.4 | 5.4 | 5.21 | 5.4 | 203.00 |
| 06 Dec, 2019 | 5.38 | 5.4 | 5.38 | 5.4 | 228.00 |
| 05 Dec, 2019 | 5.35 | 5.4 | 5.28 | 5.38 | 318.00 |
| 04 Dec, 2019 | 5.35 | 5.35 | 5.35 | 5.35 | 20.00 |
| 03 Dec, 2019 | 5.17 | 5.4 | 5.17 | 5.4 | 67.00 |
| 02 Dec, 2019 | 5.4 | 5.4 | 5.4 | 5.4 | 11.00 |
| 29 Nov, 2019 | 5.28 | 5.4 | 5.13 | 5.4 | 193.00 |
| 27 Nov, 2019 | 5.4 | 5.4 | 5.2 | 5.25 | 145.00 |
| 26 Nov, 2019 | 5.4 | 5.4 | 5.26 | 5.31 | 155.00 |
| 25 Nov, 2019 | 5.4 | 5.4 | 5.15 | 5.4 | 175.00 |
INV
INVA
INVE
INTR
INTS
INTU