Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Aug, 2019 | 4.75 | 4.99 | 4.55 | 4.7 | 529.00 |
| 13 Aug, 2019 | 5.05 | 5.05 | 4.64 | 4.75 | 1349.00 |
| 12 Aug, 2019 | 4.44 | 4.5 | 4.4 | 4.46 | 437.00 |
| 09 Aug, 2019 | 4.68 | 4.68 | 4.27 | 4.37 | 141.00 |
| 08 Aug, 2019 | 4.74 | 4.74 | 4.6 | 4.6 | 30.00 |
| 07 Aug, 2019 | 4.6 | 4.69 | 4.6 | 4.69 | 143.00 |
| 06 Aug, 2019 | 4.68 | 4.68 | 4.28 | 4.6 | 728.00 |
| 05 Aug, 2019 | 4.57 | 4.61 | 4.36 | 4.61 | 706.00 |
| 02 Aug, 2019 | 4.6 | 4.64 | 4.52 | 4.61 | 2270.00 |
| 01 Aug, 2019 | 4.58 | 4.58 | 4.35 | 4.54 | 1307.00 |
INV
INVA
INVE
INTR
INTS
INTU