Holen Sie sich die Stockscreener-App
0.838
0.00%
0.00
Intrusion Inc-Aktien (INTZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-10 | $0.8251 | $0.80 | $0.025 | 34,780.0 | -2.11% |
| 2026-09-09 | $0.8498 | $0.8028 | $0.047 | 95,254.0 | -0.96% |
| 2026-09-08 | $0.8461 | $0.7525 | $0.0936 | 176,654.0 | +8.47% |
| 2026-09-04 | $0.8125 | $0.76 | $0.0525 | 125,112.0 | -5.73% |
| 2026-09-03 | $0.8688 | $0.8006 | $0.0682 | 193,543.0 | -3.23% |
| 2026-09-02 | $0.88 | $0.8237 | $0.0563 | 131,241.0 | +0.00% |
| 2026-09-01 | $0.8998 | $0.8004 | $0.0994 | 166,432.0 | -5.00% |
| 2026-08-31 | $0.9299 | $0.7506 | $0.1793 | 560,173.0 | +13.26% |
| 2026-08-28 | $0.878 | $0.76 | $0.118 | 833,190.0 | -1.90% |
| 2026-08-27 | $0.85 | $0.6915 | $0.1585 | 1,140,215.0 | +17.05% |
| 2026-08-26 | $0.70 | $0.5962 | $0.1038 | 212,956.0 | +15.33% |
| 2026-08-25 | $0.65 | $0.593 | $0.057 | 328,826.0 | -3.60% |
| 2026-08-24 | $0.6595 | $0.6211 | $0.0384 | 180,904.0 | -2.75% |
| 2026-08-21 | $0.6504 | $0.6302 | $0.0202 | 186,390.0 | +0.79% |
| 2026-08-20 | $0.6581 | $0.629 | $0.0291 | 121,547.0 | +0.16% |
| 2026-08-19 | $0.6699 | $0.62 | $0.0499 | 74,329.0 | +0.30% |
| 2026-08-18 | $0.6694 | $0.63 | $0.0394 | 127,066.0 | -2.74% |
| 2026-08-17 | $0.6799 | $0.64 | $0.0399 | 197,124.0 | -3.06% |
| 2026-08-14 | $0.68 | $0.6601 | $0.0199 | 143,724.0 | +0.06% |
| 2026-08-13 | $0.6797 | $0.66 | $0.0197 | 308,284.0 | +1.50% |
| 2026-08-12 | $0.706 | $0.6537 | $0.0523 | 438,956.0 | -19.32% |
| 2026-08-11 | $0.8199 | $0.72 | $0.0999 | 262,851.0 | +7.93% |
Intrusion Inc-Aktien (INTZ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Intrusion Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der INTZ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Intrusion Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Intrusion Inc-Aktien (INTZ) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $0.8998 | $0.7525 | $0.1473 | 923,016.0 | -8.86% |
| 2026-08 | $0.9299 | $0.593 | $0.3369 | 6,063,662.0 | +16.88% |
| 2026-07 | $1.06 | $0.6951 | $0.3699 | 13,811,801.0 | -17.09% |
| 2026-06 | $1.08 | $0.6601 | $0.4199 | 107,944,451.0 | +11.89% |
| 2026-05 | $0.855 | $0.6947 | $0.1603 | 2,372,367.0 | +4.35% |
| 2026-04 | $0.9997 | $0.76 | $0.2397 | 2,244,464.0 | -3.07% |
| 2026-03 | $1.31 | $0.76 | $0.555 | 3,549,630.0 | -24.72% |
| 2026-02 | $1.19 | $0.751 | $0.439 | 2,945,562.0 | +4.81% |
| 2026-01 | $1.52 | $1.03 | $0.49 | 2,547,172.0 | -9.57% |
Intrusion Inc-Aktien (INTZ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.56 | $1.13 | $0.43 | 2,147,877.0 | -18.31% |
| 2025-11 | $1.91 | $1.20 | $0.71 | 2,900,853.0 | -24.06% |
| 2025-10 | $2.27 | $1.60 | $0.6726 | 6,232,379.0 | +16.88% |
| 2025-09 | $2.00 | $1.58 | $0.42 | 4,352,008.0 | -9.60% |
| 2025-08 | $2.08 | $1.57 | $0.505 | 4,984,836.0 | -5.85% |
| 2025-07 | $2.64 | $1.80 | $0.84 | 7,928,084.0 | -17.90% |
| 2025-06 | $2.58 | $1.36 | $1.22 | 19,232,682.0 | +76.15% |
| 2025-05 | $1.75 | $1.22 | $0.5325 | 6,827,346.0 | +3.17% |
| 2025-04 | $1.42 | $0.7498 | $0.6702 | 5,654,753.0 | +12.50% |
| 2025-03 | $1.55 | $0.71 | $0.84 | 13,683,531.0 | +31.76% |
| 2025-02 | $2.04 | $0.8308 | $1.21 | 14,932,975.0 | -50.87% |
| 2025-01 | $5.20 | $1.53 | $3.67 | 140,292,367.0 | -43.74% |
Intrusion Inc-Aktien (INTZ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.34 | $0.353 | $6.99 | 329,319,789.0 | +914.29% |
| 2024-11 | $0.8978 | $0.5501 | $0.3477 | 2,602,295.0 | -27.77% |
| 2024-10 | $0.9299 | $0.652 | $0.2779 | 2,805,801.0 | -9.85% |
| 2024-09 | $1.21 | $0.6842 | $0.5258 | 3,039,210.0 | -30.08% |
| 2024-08 | $1.44 | $1.07 | $0.365 | 1,669,418.0 | +7.89% |
| 2024-07 | $1.35 | $1.05 | $0.2999 | 2,040,257.0 | +3.64% |
| 2024-06 | $1.56 | $1.04 | $0.52 | 1,321,725.0 | -27.15% |
| 2024-05 | $2.83 | $1.48 | $1.35 | 5,089,085.0 | -13.22% |
| 2024-04 | $4.36 | $1.52 | $2.84 | 8,631,346.0 | -42.00% |
| 2024-03 | $4.60 | $2.68 | $1.92 | 767,730.9 | -19.53% |
| 2024-02 | $5.36 | $3.20 | $2.16 | 416,598.8 | -19.31% |
| 2024-01 | $5.40 | $4.60 | $0.794 | 308,703.1 | -8.70% |
0.34%
4.40%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):