Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Sep, 2022 | 4.03 | 4.28 | 4.0 | 4.12 | 3273.00 |
| 09 Sep, 2022 | 4.23 | 4.4 | 3.95 | 4.17 | 2912.00 |
| 08 Sep, 2022 | 4.22 | 4.3 | 4.01 | 4.28 | 1029.00 |
| 07 Sep, 2022 | 4.06 | 4.28 | 3.94 | 4.28 | 479.00 |
| 06 Sep, 2022 | 3.93 | 4.12 | 3.93 | 4.09 | 613.00 |
| 02 Sep, 2022 | 4.0 | 4.0 | 3.84 | 4.0 | 296.00 |
| 01 Sep, 2022 | 4.0 | 4.0 | 3.75 | 3.85 | 1106.00 |
| 31 Aug, 2022 | 4.18 | 4.28 | 3.72 | 4.07 | 2656.00 |
| 30 Aug, 2022 | 4.31 | 4.37 | 4.12 | 4.23 | 875.00 |
| 29 Aug, 2022 | 4.37 | 4.37 | 4.06 | 4.31 | 1456.00 |
INV
INVA
INVE
INTR
INTS
INTU