Holen Sie sich die Stockscreener-App
3.075
45.86%
-2.605
Intrusion Inc-Aktien (INTZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-31 | $4.95 | $2.81 | $2.14 | 14,906,864.0 | -45.86% |
| 2024-12-30 | $7.34 | $4.20 | $3.14 | 132,377,935.0 | +162.96% |
| 2024-12-27 | $2.35 | $1.11 | $1.24 | 187,950,301.0 | +380.00% |
| 2024-12-26 | $0.6091 | $0.38 | $0.2291 | 3,582,291.0 | +21.62% |
| 2024-12-24 | $0.3775 | $0.3566 | $0.0209 | 140,964.0 | +3.93% |
| 2024-12-23 | $0.4129 | $0.353 | $0.0599 | 373,128.0 | -12.08% |
| 2024-12-20 | $0.449 | $0.404 | $0.045 | 239,934.0 | -6.51% |
| 2024-12-19 | $0.4488 | $0.421 | $0.0278 | 71,464.0 | +0.02% |
| 2024-12-18 | $0.46 | $0.4301 | $0.0299 | 146,372.0 | -4.73% |
| 2024-12-17 | $0.46 | $0.4401 | $0.0199 | 124,496.0 | +1.00% |
| 2024-12-16 | $0.4699 | $0.425 | $0.0449 | 196,287.0 | -3.72% |
| 2024-12-13 | $0.4895 | $0.45 | $0.0395 | 102,914.0 | -4.59% |
| 2024-12-12 | $0.525 | $0.4653 | $0.0597 | 191,467.0 | -5.42% |
| 2024-12-11 | $0.575 | $0.5163 | $0.0587 | 285,998.0 | -11.00% |
| 2024-12-10 | $0.59 | $0.554 | $0.036 | 154,676.0 | +0.34% |
| 2024-12-09 | $0.59 | $0.5637 | $0.0263 | 298,250.0 | -3.25% |
| 2024-12-06 | $0.6294 | $0.58 | $0.0494 | 2,331,198.0 | -0.08% |
| 2024-12-05 | $0.62 | $0.56 | $0.06 | 210,073.0 | +6.19% |
| 2024-12-04 | $0.5883 | $0.5251 | $0.0632 | 293,901.0 | +6.99% |
| 2024-12-03 | $0.55 | $0.513 | $0.037 | 98,369.0 | -0.43% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|
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% |
Intrusion Inc-Aktien (INTZ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
1.11%
1.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):