Holen Sie sich die Stockscreener-App
1.62
3.18%
0.05
Intrusion Inc-Aktien (INTZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-13 | $1.74 | $1.55 | $0.19 | 383,267.0 | +3.18% |
| 2025-05-12 | $1.63 | $1.43 | $0.20 | 488,362.0 | +9.03% |
| 2025-05-09 | $1.51 | $1.38 | $0.13 | 166,592.0 | -4.64% |
| 2025-05-08 | $1.52 | $1.30 | $0.22 | 391,541.0 | +17.97% |
| 2025-05-07 | $1.39 | $1.27 | $0.12 | 153,340.0 | -8.57% |
| 2025-05-06 | $1.43 | $1.36 | $0.0699 | 127,093.0 | -2.78% |
| 2025-05-05 | $1.52 | $1.43 | $0.09 | 229,326.0 | -5.88% |
| 2025-05-02 | $1.53 | $1.26 | $0.275 | 664,489.0 | +22.40% |
| 2025-05-01 | $1.32 | $1.22 | $0.0975 | 283,475.0 | -0.79% |
| 2025-04-30 | $1.28 | $1.13 | $0.15 | 370,468.0 | +0.80% |
| 2025-04-29 | $1.42 | $1.23 | $0.19 | 359,841.0 | -8.09% |
| 2025-04-28 | $1.37 | $1.21 | $0.16 | 403,919.0 | +7.94% |
| 2025-04-25 | $1.30 | $1.20 | $0.0956 | 191,657.0 | +0.00% |
| 2025-04-24 | $1.26 | $1.11 | $0.15 | 452,223.0 | +15.60% |
| 2025-04-23 | $1.12 | $1.07 | $0.0491 | 144,448.0 | +3.81% |
| 2025-04-22 | $1.11 | $1.00 | $0.11 | 431,063.0 | +6.03% |
| 2025-04-21 | $1.04 | $0.9521 | $0.0879 | 211,024.0 | -4.78% |
| 2025-04-17 | $1.12 | $1.04 | $0.08 | 121,170.0 | -4.59% |
| 2025-04-16 | $1.18 | $1.03 | $0.15 | 292,666.0 | +0.00% |
| 2025-04-15 | $1.12 | $1.09 | $0.0332 | 116,913.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.74 | $1.22 | $0.5175 | 3,270,752.0 | +28.57% |
| 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% |
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% |
1.30%
5.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):