Intrusion Inc (INTZ)

USD 1.41

(4.44%)

Historical Prices

Date Open High Low Close Volume
28 Aug, 2019 4.2 4.26 4.18 4.25 168.00
27 Aug, 2019 4.21 4.27 4.2 4.21 155.00
26 Aug, 2019 4.24 4.24 4.06 4.23 125.00
23 Aug, 2019 4.17 4.2 4.01 4.2 327.00
22 Aug, 2019 4.17 4.2 4.0 4.19 411.00
21 Aug, 2019 4.35 4.5 4.29 4.32 409.00
20 Aug, 2019 4.5 4.5 4.5 4.5 1.00
19 Aug, 2019 4.55 4.57 4.36 4.5 555.00
16 Aug, 2019 4.57 4.58 4.57 4.58 88.00
15 Aug, 2019 4.68 4.75 4.37 4.57 295.00