Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 Mar, 2019 | 4.2 | 4.35 | 4.15 | 4.3 | 220.00 |
| 28 Mar, 2019 | 4.15 | 4.18 | 4.15 | 4.18 | 192.00 |
| 27 Mar, 2019 | 4.15 | 4.15 | 4.1 | 4.15 | 185.00 |
| 26 Mar, 2019 | 4.12 | 4.15 | 4.1 | 4.15 | 540.00 |
| 25 Mar, 2019 | 4.07 | 4.14 | 4.07 | 4.12 | 359.00 |
| 22 Mar, 2019 | 4.11 | 4.14 | 4.1 | 4.1 | 492.00 |
| 21 Mar, 2019 | 4.09 | 4.11 | 4.09 | 4.11 | 113.00 |
| 20 Mar, 2019 | 4.07 | 4.09 | 4.02 | 4.09 | 109.00 |
| 18 Mar, 2019 | 4.09 | 4.09 | 4.09 | 4.09 | 13.00 |
| 15 Mar, 2019 | 4.1 | 4.1 | 3.81 | 4.1 | 226.00 |
INV
INVA
INVE
INTR
INTS
INTU