Intrusion Inc (INTZ)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Forum Previsione Frazionamento azionario

Storico Dei Prezzi Delle Azioni Di Intrusion Inc (INTZ)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
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 Stock (INTZ) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Intrusion Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni INTZ. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Intrusion Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Intrusion Inc Storia dei prezzi delle azioni (INTZ) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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 Storia dei prezzi delle azioni (INTZ) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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 Storia dei prezzi delle azioni (INTZ) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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%