Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18 May, 2018 | 1.15 | 1.3 | 1.07 | 1.3 | 2145.00 |
| 17 May, 2018 | 1.1 | 1.15 | 1.05 | 1.15 | 878.00 |
| 16 May, 2018 | 1.1 | 1.1 | 1.1 | 1.1 | 5.00 |
| 15 May, 2018 | 1.1 | 1.1 | 1.1 | 1.1 | 25.00 |
| 14 May, 2018 | 1.08 | 1.1 | 1.08 | 1.1 | 305.00 |
| 11 May, 2018 | 1.0 | 1.1 | 1.0 | 1.1 | 261.00 |
| 10 May, 2018 | 1.0 | 1.14 | 0.82 | 1.14 | 1299.00 |
| 09 May, 2018 | 0.99 | 0.99 | 0.99 | 0.99 | 183.00 |
| 08 May, 2018 | 1.0 | 1.0 | 0.99 | 0.99 | 255.00 |
| 07 May, 2018 | 0.99 | 0.99 | 0.99 | 0.99 | 400.00 |
INV
INVA
INVE
INTR
INTS
INTU