Intrusion Inc (INTZ)

USD 1.41

(4.44%)

Historical Prices

Date Open High Low Close Volume
26 Sep, 2022 4.15 4.28 4.02 4.17 578.00
23 Sep, 2022 4.5 4.5 4.19 4.24 1416.00
22 Sep, 2022 4.58 4.58 4.32 4.5 711.00
21 Sep, 2022 4.28 4.44 4.26 4.44 618.00
20 Sep, 2022 4.16 4.32 4.16 4.22 664.00
19 Sep, 2022 4.81 4.83 4.31 4.35 4820.00
16 Sep, 2022 4.3 5.05 4.17 5.01 14.71 Thousand
15 Sep, 2022 4.43 4.46 4.29 4.38 584.00
14 Sep, 2022 4.38 4.5 4.38 4.39 2542.00
13 Sep, 2022 4.2 4.62 4.17 4.44 2110.00