Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 Nov, 2019 | 5.19 | 5.4 | 5.19 | 5.4 | 103.00 |
| 21 Nov, 2019 | 5.2 | 5.3 | 4.9 | 5.15 | 187.00 |
| 20 Nov, 2019 | 5.4 | 5.45 | 5.38 | 5.45 | 58.00 |
| 19 Nov, 2019 | 5.4 | 5.49 | 5.37 | 5.4 | 138.00 |
| 18 Nov, 2019 | 5.15 | 5.4 | 5.05 | 5.4 | 706.00 |
| 15 Nov, 2019 | 5.18 | 5.2 | 5.0 | 5.2 | 278.00 |
| 14 Nov, 2019 | 5.0 | 5.2 | 4.8 | 5.18 | 2672.00 |
| 13 Nov, 2019 | 5.04 | 5.15 | 4.81 | 5.15 | 248.00 |
| 12 Nov, 2019 | 4.75 | 5.14 | 4.75 | 5.0 | 4374.00 |
| 11 Nov, 2019 | 4.73 | 4.75 | 4.53 | 4.53 | 165.00 |
INV
INVA
INVE
INTR
INTS
INTU