Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 27 Feb, 2019 | 3.77 | 4.05 | 3.77 | 4.0 | 2047.00 |
| 26 Feb, 2019 | 3.98 | 4.06 | 3.98 | 4.05 | 112.00 |
| 25 Feb, 2019 | 4.08 | 4.09 | 3.95 | 4.09 | 191.00 |
| 22 Feb, 2019 | 4.1 | 4.1 | 4.0 | 4.1 | 2249.00 |
| 21 Feb, 2019 | 4.19 | 4.19 | 4.0 | 4.1 | 1348.00 |
| 20 Feb, 2019 | 4.06 | 4.25 | 4.0 | 4.23 | 1024.00 |
| 19 Feb, 2019 | 4.23 | 4.28 | 3.98 | 4.07 | 1782.00 |
| 15 Feb, 2019 | 3.74 | 4.45 | 3.74 | 4.24 | 460.00 |
| 14 Feb, 2019 | 4.07 | 4.07 | 4.0 | 4.0 | 193.00 |
| 13 Feb, 2019 | 4.13 | 4.14 | 4.0 | 4.14 | 624.00 |
INV
INVA
INVE
INTR
INTS
INTU