ストックスクリーナーアプリを入手
1.29
5.84%
-0.08
Intrusion Inc (INTZ) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-20 | $1.45 | $1.28 | $0.1699 | 122,323.0 | -5.84% |
| 2025-11-19 | $1.45 | $1.34 | $0.1061 | 65,868.0 | -5.52% |
| 2025-11-18 | $1.45 | $1.32 | $0.13 | 90,354.0 | +6.62% |
| 2025-11-17 | $1.44 | $1.33 | $0.108 | 167,739.0 | -5.56% |
| 2025-11-14 | $1.46 | $1.30 | $0.16 | 151,687.0 | +2.86% |
| 2025-11-13 | $1.61 | $1.40 | $0.215 | 324,889.0 | -13.04% |
| 2025-11-12 | $1.71 | $1.61 | $0.10 | 243,775.0 | -8.00% |
| 2025-11-11 | $1.78 | $1.70 | $0.08 | 106,771.0 | -2.23% |
| 2025-11-10 | $1.80 | $1.70 | $0.10 | 178,777.0 | +7.19% |
| 2025-11-07 | $1.72 | $1.60 | $0.1199 | 264,407.0 | -2.91% |
| 2025-11-06 | $1.78 | $1.68 | $0.10 | 276,917.0 | -2.82% |
| 2025-11-05 | $1.83 | $1.75 | $0.08 | 95,783.0 | -0.56% |
| 2025-11-04 | $1.85 | $1.73 | $0.12 | 269,398.0 | -3.78% |
| 2025-11-03 | $1.91 | $1.80 | $0.11 | 118,631.0 | -1.07% |
| 2025-10-31 | $1.89 | $1.77 | $0.12 | 156,807.0 | +5.65% |
| 2025-10-30 | $1.82 | $1.75 | $0.07 | 162,760.0 | -2.75% |
| 2025-10-29 | $1.93 | $1.82 | $0.11 | 99,530.0 | -4.71% |
| 2025-10-28 | $2.00 | $1.90 | $0.095 | 210,271.0 | +0.53% |
| 2025-10-27 | $1.94 | $1.81 | $0.1292 | 247,814.0 | +0.53% |
| 2025-10-24 | $1.94 | $1.84 | $0.10 | 174,572.0 | +4.42% |
| 2025-10-23 | $1.85 | $1.72 | $0.1253 | 181,262.0 | +1.69% |
| 2025-10-22 | $1.92 | $1.75 | $0.17 | 256,259.0 | -7.77% |
Intrusion Inc (INTZ) 株の年ごとの株価履歴
この詳細な分析では、Intrusion Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はINTZ株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Intrusion Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のIntrusion Inc (INTZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $1.91 | $1.28 | $0.63 | 2,599,642.0 | -31.02% |
| 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% |
2024年のIntrusion Inc (INTZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のIntrusion Inc (INTZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2.40%
大文字化:
|
ボリューム (24 時間):