Holen Sie sich die Stockscreener-App
0.7703
3.75%
-0.03
Intrusion Inc-Aktien (INTZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-08 | $0.814 | $0.7701 | $0.0439 | 66,537.0 | -3.75% |
| 2026-05-07 | $0.83 | $0.781 | $0.049 | 103,001.0 | +1.29% |
| 2026-05-06 | $0.8048 | $0.741 | $0.0638 | 112,249.0 | +6.76% |
| 2026-05-05 | $0.79 | $0.73 | $0.06 | 135,181.0 | -3.97% |
| 2026-05-04 | $0.8147 | $0.7333 | $0.0814 | 150,586.0 | -2.38% |
| 2026-05-01 | $0.8237 | $0.7872 | $0.0365 | 42,013.0 | -0.74% |
| 2026-04-30 | $0.832 | $0.7701 | $0.0619 | 111,717.0 | +3.89% |
| 2026-04-29 | $0.80 | $0.76 | $0.04 | 125,879.0 | -1.87% |
| 2026-04-28 | $0.8385 | $0.7798 | $0.0587 | 101,175.0 | -3.95% |
| 2026-04-27 | $0.848 | $0.8091 | $0.0389 | 96,651.0 | -3.31% |
| 2026-04-24 | $0.8593 | $0.8202 | $0.0391 | 86,840.0 | +4.57% |
| 2026-04-23 | $0.888 | $0.8007 | $0.0873 | 128,037.0 | -6.87% |
| 2026-04-22 | $0.8995 | $0.8624 | $0.0371 | 78,845.0 | +3.10% |
| 2026-04-21 | $0.9096 | $0.8237 | $0.0859 | 102,961.0 | -5.98% |
| 2026-04-20 | $0.9199 | $0.88 | $0.0399 | 62,911.0 | -2.06% |
| 2026-04-17 | $0.9736 | $0.9024 | $0.0712 | 67,979.0 | -0.38% |
| 2026-04-16 | $0.9997 | $0.9003 | $0.0994 | 101,814.0 | -2.98% |
| 2026-04-15 | $0.9589 | $0.8852 | $0.0737 | 65,934.0 | +4.47% |
| 2026-04-14 | $0.90 | $0.8035 | $0.0965 | 205,557.0 | +12.36% |
| 2026-04-13 | $0.8199 | $0.79 | $0.0299 | 64,114.0 | -0.14% |
| 2026-04-10 | $0.8708 | $0.80 | $0.0708 | 187,086.0 | -3.44% |
| 2026-04-09 | $0.8568 | $0.8027 | $0.0541 | 193,129.0 | +0.11% |
| 2026-04-08 | $0.8799 | $0.8101 | $0.0698 | 79,245.0 | +2.47% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.83 | $0.73 | $0.10 | 676,104.0 | -3.16% |
| 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-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% |
6.72%
4.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):