Intrusion Inc (INTZ)

USD 1.41

(4.44%)

Historical Prices

Date Open High Low Close Volume
03 Jun, 2019 4.58 4.61 4.57 4.61 210.00
31 May, 2019 4.2 4.55 4.17 4.55 2900.00
30 May, 2019 4.41 4.43 4.35 4.43 245.00
29 May, 2019 4.4 4.4 4.35 4.4 167.00
28 May, 2019 4.35 4.41 4.3 4.4 250.00
24 May, 2019 4.5 4.51 4.35 4.4 404.00
23 May, 2019 4.45 4.47 4.4 4.47 698.00
22 May, 2019 4.25 4.46 4.25 4.45 380.00
20 May, 2019 4.44 4.44 4.3 4.44 80.00
17 May, 2019 4.34 4.46 4.15 4.44 359.00