Scarica l'app Stockscreener
1.67
0.60%
-0.01
Dopo l'orario di chiusura:
3.88
2.21
+132.34%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Frazionamento azionario
Storico Dei Prezzi Delle Azioni Di Intrusion Inc (INTZ)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-04 | $1.72 | $1.63 | $0.09 | 198,189.0 | -0.60% |
| 2025-09-03 | $1.72 | $1.66 | $0.06 | 82,787.0 | +0.00% |
| 2025-09-02 | $1.79 | $1.66 | $0.13 | 157,424.0 | -5.08% |
| 2025-08-29 | $1.80 | $1.73 | $0.072 | 90,441.0 | -1.12% |
| 2025-08-28 | $1.86 | $1.77 | $0.0874 | 142,705.0 | -2.72% |
| 2025-08-27 | $1.87 | $1.79 | $0.08 | 113,156.0 | +2.79% |
| 2025-08-26 | $1.83 | $1.77 | $0.06 | 81,837.0 | -0.56% |
| 2025-08-25 | $1.92 | $1.77 | $0.15 | 136,123.0 | -1.64% |
| 2025-08-22 | $1.87 | $1.75 | $0.12 | 161,854.0 | +1.67% |
| 2025-08-21 | $1.83 | $1.69 | $0.1384 | 126,964.0 | +3.45% |
| 2025-08-20 | $1.75 | $1.66 | $0.095 | 121,439.0 | +0.58% |
| 2025-08-19 | $1.93 | $1.72 | $0.205 | 328,773.0 | -8.47% |
| 2025-08-18 | $1.89 | $1.78 | $0.1099 | 183,952.0 | +5.59% |
| 2025-08-15 | $1.91 | $1.77 | $0.14 | 155,907.0 | -1.65% |
| 2025-08-14 | $1.91 | $1.78 | $0.13 | 240,342.0 | +0.00% |
| 2025-08-13 | $2.08 | $1.81 | $0.27 | 744,234.0 | -4.71% |
| 2025-08-12 | $1.96 | $1.75 | $0.215 | 670,096.0 | +5.52% |
| 2025-08-11 | $1.85 | $1.65 | $0.20 | 371,127.0 | +7.10% |
| 2025-08-08 | $1.76 | $1.63 | $0.1299 | 213,733.0 | +5.62% |
| 2025-08-07 | $1.70 | $1.57 | $0.1249 | 147,708.0 | -2.44% |
| 2025-08-06 | $1.72 | $1.63 | $0.09 | 245,465.0 | -3.53% |
Intrusion Inc Stock (INTZ) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Intrusion Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni INTZ. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Intrusion Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Intrusion Inc Storia dei prezzi delle azioni (INTZ) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $1.79 | $1.63 | $0.16 | 636,589.0 | -5.65% |
| 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 Storia dei prezzi delle azioni (INTZ) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
Intrusion Inc Storia dei prezzi delle azioni (INTZ) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $6.80 | $3.80 | $3.00 | 491,573.0 | -25.04% |
| 2023-11 | $12.40 | $5.62 | $6.78 | 1,282,408.6 | +12.05% |
| 2023-10 | $12.14 | $5.40 | $6.74 | 2,560,372.4 | -13.70% |
| 2023-09 | $17.76 | $6.04 | $11.72 | 331,623.1 | -56.91% |
| 2023-08 | $21.40 | $12.00 | $9.40 | 232,086.6 | -22.86% |
| 2023-07 | $25.20 | $19.60 | $5.60 | 151,488.3 | -13.93% |
| 2023-06 | $32.80 | $22.13 | $10.67 | 140,484.4 | -21.79% |
| 2023-05 | $39.60 | $19.62 | $19.98 | 87,354.9 | +54.46% |
| 2023-04 | $27.00 | $19.00 | $8.00 | 28,691.9 | -13.68% |
| 2023-03 | $48.80 | $22.17 | $26.63 | 67,314.2 | -51.65% |
| 2023-02 | $73.60 | $42.20 | $31.40 | 19,901.3 | -31.64% |
| 2023-01 | $79.20 | $53.80 | $25.40 | 17,892.0 | +12.03% |
2.67%
2.08%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):