Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 Jan, 2019 | 3.98 | 4.0 | 3.93 | 3.95 | 242.00 |
| 28 Jan, 2019 | 3.88 | 3.95 | 3.87 | 3.95 | 2057.00 |
| 25 Jan, 2019 | 3.72 | 3.94 | 3.42 | 3.87 | 1414.00 |
| 24 Jan, 2019 | 3.75 | 3.84 | 3.65 | 3.75 | 440.00 |
| 23 Jan, 2019 | 3.72 | 3.76 | 3.7 | 3.76 | 290.00 |
| 22 Jan, 2019 | 3.74 | 3.74 | 3.6 | 3.74 | 161.00 |
| 18 Jan, 2019 | 3.74 | 3.78 | 3.66 | 3.76 | 834.00 |
| 17 Jan, 2019 | 3.72 | 3.75 | 3.65 | 3.75 | 3485.00 |
| 16 Jan, 2019 | 3.75 | 3.79 | 3.66 | 3.75 | 777.00 |
| 15 Jan, 2019 | 3.7 | 3.82 | 2.9 | 3.78 | 1000.00 |
INV
INVA
INVE
INTR
INTS
INTU