Intrusion Inc (INTZ)

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

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-09-10	$0.8258	$0.80	$0.0258	61,942.0	-1.89%
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%

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) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-09	$0.8998	$0.7525	$0.1473	1,012,120.0	-8.64%
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 Storia dei prezzi delle azioni (INTZ) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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 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%