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
2026-04-17	$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%
2026-04-07	$0.88	$0.789	$0.091	151,062.0	-7.37%
2026-04-06	$0.9185	$0.8701	$0.0484	57,543.0	+0.60%
2026-04-02	$0.9193	$0.8199	$0.0994	108,138.0	+4.13%
2026-04-01	$0.844	$0.81	$0.034	67,847.0	+1.69%
2026-03-31	$0.8682	$0.82	$0.0482	90,405.0	-1.26%
2026-03-30	$0.8794	$0.76	$0.1194	246,737.0	-5.50%
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%

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
2026-04	$0.9997	$0.789	$0.2107	1,417,427.0	+10.74%
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%