Stockscreener 앱 받기
1.82
4.71%
-0.09
Intrusion Inc 주식 (INTZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-05 | $1.84 | $1.66 | $0.18 | 318,185.0 | -7.10% |
| 2025-08-04 | $1.84 | $1.75 | $0.09 | 194,518.0 | +2.81% |
| 2025-08-01 | $1.84 | $1.75 | $0.0912 | 196,277.0 | -5.32% |
| 2025-07-31 | $1.93 | $1.84 | $0.0904 | 159,652.0 | +0.53% |
| 2025-07-30 | $1.97 | $1.85 | $0.12 | 286,960.0 | +3.31% |
| 2025-07-29 | $2.31 | $1.80 | $0.5099 | 1,085,988.0 | -2.69% |
| 2025-07-28 | $2.05 | $1.85 | $0.2016 | 543,039.0 | -9.27% |
| 2025-07-25 | $2.10 | $2.01 | $0.09 | 177,894.0 | -1.44% |
| 2025-07-24 | $2.14 | $2.04 | $0.0994 | 171,116.0 | -2.80% |
| 2025-07-23 | $2.15 | $2.11 | $0.04 | 34,382.0 | +0.47% |
| 2025-07-22 | $2.14 | $2.01 | $0.13 | 208,243.0 | +4.41% |
| 2025-07-21 | $2.16 | $2.03 | $0.1313 | 418,443.0 | -2.39% |
| 2025-07-18 | $2.30 | $2.08 | $0.22 | 283,740.0 | -5.43% |
| 2025-07-17 | $2.22 | $2.10 | $0.115 | 323,416.0 | +4.74% |
| 2025-07-16 | $2.14 | $1.95 | $0.19 | 497,207.0 | +1.93% |
| 2025-07-15 | $2.18 | $2.07 | $0.11 | 213,305.0 | -1.90% |
Intrusion Inc 주식 (INTZ) 연도별 가격 이력
이 심층 분석에서는 Intrusion Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INTZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intrusion Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intrusion Inc 주식 (INTZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.08 | $1.57 | $0.505 | 3,845,577.0 | -3.19% |
| 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 주식 (INTZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (INTZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
20.83%
3.23%
자본화:
|
볼륨(24시간):