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
2026-06-18	$0.8172	$0.7022	$0.115	284,539.0	-13.32%
2026-06-17	$0.8294	$0.77	$0.0594	69,551.0	+6.27%
2026-06-16	$0.8232	$0.7572	$0.066	152,000.0	-9.25%
2026-06-15	$0.8679	$0.80	$0.0679	209,095.0	+12.00%
2026-06-12	$0.805	$0.71	$0.095	158,556.0	+2.57%
2026-06-11	$0.7499	$0.7082	$0.0417	50,488.0	+0.14%
2026-06-10	$0.75	$0.68	$0.07	136,413.0	+5.22%
2026-06-09	$0.7697	$0.6901	$0.0796	149,778.0	-4.96%
2026-06-08	$0.7814	$0.724	$0.0574	82,300.0	-5.17%
2026-06-05	$0.7826	$0.7221	$0.0605	238,861.0	-2.99%
2026-06-04	$0.8086	$0.7601	$0.0485	98,101.0	+0.72%
2026-06-03	$0.845	$0.7615	$0.0835	162,309.0	-6.73%
2026-06-02	$0.90	$0.7801	$0.1199	456,499.0	+8.96%
2026-06-01	$0.8299	$0.7625	$0.0674	152,811.0	-6.58%
2026-05-29	$0.83	$0.7913	$0.0387	116,285.0	+2.33%
2026-05-28	$0.83	$0.7802	$0.0498	81,119.0	+2.66%
2026-05-27	$0.851	$0.785	$0.066	76,271.0	-6.66%
2026-05-26	$0.855	$0.81	$0.045	55,029.0	+4.51%
2026-05-22	$0.8249	$0.7533	$0.0716	97,737.0	+2.27%
2026-05-21	$0.7998	$0.7301	$0.0697	231,298.0	+7.17%
2026-05-20	$0.7615	$0.7151	$0.0464	45,252.0	+1.92%

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
2026-06	$0.90	$0.68	$0.22	2,685,840.0	-15.40%
2026-05	$0.855	$0.6947	$0.1603	2,372,367.0	+4.35%
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%