Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 20 Dec, 2022 | 3.14 | 3.21 | 2.7 | 2.8 | 2585.00 |
| 19 Dec, 2022 | 3.15 | 3.53 | 3.11 | 3.22 | 1256.00 |
| 16 Dec, 2022 | 3.44 | 3.54 | 3.24 | 3.24 | 917.00 |
| 15 Dec, 2022 | 3.44 | 3.59 | 3.44 | 3.45 | 871.00 |
| 14 Dec, 2022 | 3.6 | 3.66 | 3.39 | 3.45 | 439.00 |
| 13 Dec, 2022 | 3.84 | 4.08 | 3.61 | 3.7 | 1184.00 |
| 12 Dec, 2022 | 3.77 | 3.83 | 3.51 | 3.83 | 381.00 |
| 09 Dec, 2022 | 3.81 | 3.95 | 3.75 | 3.78 | 803.00 |
| 08 Dec, 2022 | 4.0 | 4.0 | 3.78 | 3.92 | 1573.00 |
| 07 Dec, 2022 | 3.68 | 4.07 | 3.58 | 3.95 | 2099.00 |
INV
INVA
INVE
INTR
INTS
INTU