Holen Sie sich die Stockscreener-App
0.8795
5.71%
0.0475
Handel nachbörslich:
3.88
3.0005
+341.16%
Intrusion Inc-Aktien (INTZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-27 | $0.895 | $0.832 | $0.063 | 104,710.0 | +5.71% |
| 2026-03-26 | $0.9996 | $0.8163 | $0.1833 | 243,886.0 | -15.20% |
| 2026-03-25 | $1.06 | $0.8636 | $0.1964 | 291,127.0 | -5.66% |
| 2026-03-24 | $1.14 | $1.04 | $0.10 | 182,360.0 | -7.96% |
| 2026-03-23 | $1.19 | $1.12 | $0.07 | 80,526.0 | -3.42% |
| 2026-03-20 | $1.21 | $1.10 | $0.11 | 335,050.0 | -4.10% |
| 2026-03-19 | $1.31 | $1.03 | $0.2835 | 416,814.0 | +15.09% |
| 2026-03-18 | $1.14 | $1.06 | $0.075 | 60,432.0 | -1.85% |
| 2026-03-17 | $1.20 | $1.07 | $0.1311 | 112,039.0 | -9.24% |
| 2026-03-16 | $1.20 | $1.06 | $0.14 | 180,155.0 | +12.26% |
| 2026-03-13 | $1.13 | $1.03 | $0.0995 | 121,939.0 | -0.93% |
| 2026-03-12 | $1.18 | $1.06 | $0.12 | 148,322.0 | -7.76% |
| 2026-03-11 | $1.21 | $1.10 | $0.1048 | 129,995.0 | -1.69% |
| 2026-03-10 | $1.19 | $1.06 | $0.13 | 175,912.0 | +8.26% |
| 2026-03-09 | $1.09 | $1.03 | $0.055 | 74,566.0 | +2.83% |
| 2026-03-06 | $1.09 | $1.02 | $0.07 | 114,387.0 | +0.95% |
| 2026-03-05 | $1.08 | $1.02 | $0.06 | 105,774.0 | -0.94% |
| 2026-03-04 | $1.06 | $1.01 | $0.05 | 81,657.0 | +3.92% |
| 2026-03-03 | $1.07 | $0.9941 | $0.0759 | 144,844.0 | -4.67% |
| 2026-03-02 | $1.12 | $1.04 | $0.08 | 107,993.0 | -1.83% |
| 2026-02-27 | $1.19 | $1.01 | $0.18 | 260,939.0 | -2.68% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $1.31 | $0.8163 | $0.4987 | 3,317,198.0 | -19.31% |
| 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% |
4.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):