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
2026-07-31	$0.7884	$0.7451	$0.0433	252,606.0	-2.53%
2026-07-30	$0.7929	$0.7345	$0.0584	288,058.0	+3.95%
2026-07-29	$0.778	$0.7316	$0.0464	160,377.0	-2.19%
2026-07-28	$0.78	$0.72	$0.06	270,202.0	+3.60%
2026-07-27	$0.7685	$0.7402	$0.0283	364,919.0	+0.00%
2026-07-24	$0.7699	$0.7401	$0.0298	225,556.0	+0.00%
2026-07-23	$0.8249	$0.7442	$0.0807	164,748.0	-7.92%
2026-07-22	$0.8807	$0.8047	$0.076	316,285.0	-4.79%
2026-07-21	$0.90	$0.8504	$0.0496	146,249.0	-6.71%
2026-07-20	$0.917	$0.8518	$0.0652	150,942.0	-0.07%
2026-07-17	$0.922	$0.91	$0.012	286,921.0	+1.12%
2026-07-16	$0.9199	$0.8802	$0.0397	128,526.0	+0.18%
2026-07-15	$0.9789	$0.8683	$0.1106	379,895.0	-2.42%
2026-07-14	$1.03	$0.91	$0.12	448,643.0	-8.99%
2026-07-13	$1.06	$0.8551	$0.2099	1,290,866.0	+8.97%
2026-07-10	$0.9399	$0.8501	$0.0898	580,329.0	+7.81%
2026-07-09	$0.91	$0.84	$0.07	613,097.0	-3.53%
2026-07-08	$0.93	$0.85	$0.08	715,800.0	+3.53%
2026-07-07	$0.93	$0.7954	$0.1346	1,029,388.0	+7.28%
2026-07-06	$0.8498	$0.76	$0.0898	559,620.0	+1.87%

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
2026-07	$1.06	$0.6951	$0.3699	14,064,407.0	-17.09%
2026-06	$1.08	$0.6601	$0.4199	107,944,451.0	+11.89%
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%