Intrusion Inc (INTZ)
USD 1.41
(4.44%)
USD 1.41
(4.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Mar, 2022 | 3.4 | 3.68 | 3.31 | 3.51 | 7764.00 |
| 04 Mar, 2022 | 3.7 | 3.75 | 3.4 | 3.44 | 6752.00 |
| 03 Mar, 2022 | 3.87 | 3.97 | 3.68 | 3.78 | 6381.00 |
| 02 Mar, 2022 | 3.97 | 3.98 | 3.67 | 3.9 | 7213.00 |
| 01 Mar, 2022 | 3.5 | 3.93 | 3.49 | 3.91 | 14.19 Thousand |
| 28 Feb, 2022 | 3.52 | 3.6 | 3.34 | 3.58 | 7553.00 |
| 25 Feb, 2022 | 3.75 | 4.16 | 3.27 | 3.53 | 67.32 Thousand |
| 24 Feb, 2022 | 2.96 | 3.96 | 2.87 | 3.75 | 86.14 Thousand |
| 23 Feb, 2022 | 3.29 | 3.33 | 3.0 | 3.02 | 5029.00 |
| 22 Feb, 2022 | 3.53 | 3.68 | 3.29 | 3.29 | 1757.00 |
INV
INVA
INVE
INTR
INTS
INTU