Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10 Oct, 2022 | 5.3 | 5.61 | 5.3 | 5.53 | 1361.00 |
| 07 Oct, 2022 | 5.28 | 5.48 | 5.16 | 5.33 | 1385.00 |
| 06 Oct, 2022 | 4.91 | 5.5 | 4.81 | 5.44 | 2188.00 |
| 05 Oct, 2022 | 4.95 | 5.15 | 4.9 | 4.91 | 729.00 |
| 04 Oct, 2022 | 4.84 | 5.0 | 4.78 | 4.92 | 867.00 |
| 03 Oct, 2022 | 4.8 | 4.89 | 4.68 | 4.73 | 1823.00 |
| 30 Sep, 2022 | 4.91 | 5.06 | 4.82 | 4.82 | 1453.00 |
| 29 Sep, 2022 | 4.93 | 5.0 | 4.72 | 4.93 | 440.00 |
| 28 Sep, 2022 | 4.16 | 4.9 | 4.1 | 4.88 | 2432.00 |
| 27 Sep, 2022 | 4.16 | 4.32 | 4.13 | 4.22 | 674.00 |
INV
INVA
INVE
INTR
INTS
INTU