ストックスクリーナーアプリを入手
0.57
2.16%
-0.0126
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.5978 | $0.5622 | $0.0356 | 87,952.0 | -2.16% |
| 2024-11-26 | $0.6298 | $0.58 | $0.0498 | 136,738.0 | -5.61% |
| 2024-11-25 | $0.6517 | $0.61 | $0.0417 | 121,014.0 | -0.55% |
| 2024-11-22 | $0.627 | $0.61 | $0.017 | 77,916.0 | -0.02% |
| 2024-11-21 | $0.6273 | $0.6103 | $0.017 | 47,264.0 | -1.48% |
| 2024-11-20 | $0.644 | $0.6105 | $0.0335 | 80,130.0 | +0.51% |
| 2024-11-19 | $0.629 | $0.61 | $0.019 | 49,875.0 | +0.26% |
| 2024-11-18 | $0.6857 | $0.60 | $0.0857 | 208,452.0 | -6.77% |
| 2024-11-15 | $0.715 | $0.6701 | $0.0449 | 93,695.0 | -5.83% |
| 2024-11-14 | $0.7149 | $0.6801 | $0.0348 | 65,055.0 | +1.73% |
| 2024-11-13 | $0.82 | $0.68 | $0.14 | 260,674.0 | -15.15% |
| 2024-11-12 | $0.8978 | $0.77 | $0.1278 | 478,131.0 | +11.49% |
| 2024-11-11 | $0.78 | $0.6803 | $0.0997 | 431,431.0 | +7.25% |
| 2024-11-08 | $0.7098 | $0.6701 | $0.0397 | 130,877.0 | +0.74% |
| 2024-11-07 | $0.69 | $0.66 | $0.03 | 36,532.0 | -0.71% |
| 2024-11-06 | $0.69 | $0.6601 | $0.0299 | 82,150.0 | -0.61% |
| 2024-11-05 | $0.73 | $0.6905 | $0.0395 | 41,669.0 | -3.85% |
| 2024-11-04 | $0.767 | $0.7053 | $0.0617 | 54,052.0 | -2.48% |
| 2024-11-01 | $0.77 | $0.731 | $0.039 | 24,932.0 | -4.54% |
| 2024-10-31 | $0.7999 | $0.7621 | $0.0378 | 17,920.0 | -0.74% |
| 2024-10-30 | $0.80 | $0.7603 | $0.0397 | 26,597.0 | -2.24% |
| 2024-10-29 | $0.8032 | $0.7637 | $0.0395 | 38,241.0 | +0.82% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.8978 | $0.5622 | $0.3356 | 2,596,491.0 | -26.48% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $81.60 | $49.70 | $31.90 | 30,175.2 | +2.93% |
| 2022-11 | $102.0 | $57.82 | $44.18 | 25,759.4 | -38.35% |
| 2022-10 | $115.4 | $93.60 | $21.80 | 36,701.5 | +3.32% |
| 2022-09 | $101.2 | $75.00 | $26.23 | 43,467.4 | +18.43% |
| 2022-08 | $98.80 | $74.40 | $24.40 | 49,920.8 | +2.52% |
| 2022-07 | $109.5 | $72.40 | $37.07 | 34,917.4 | +1.53% |
| 2022-06 | $80.00 | $49.20 | $30.80 | 68,242.6 | +52.73% |
| 2022-05 | $64.60 | $35.40 | $29.20 | 62,271.5 | +19.63% |
| 2022-04 | $51.03 | $34.80 | $16.23 | 41,099.3 | -13.71% |
| 2022-03 | $82.20 | $36.00 | $46.20 | 433,043.9 | -30.73% |
| 2022-02 | $83.20 | $57.40 | $25.80 | 208,208.0 | +7.83% |
| 2022-01 | $80.50 | $56.80 | $23.70 | 65,195.9 | -3.49% |
2.54%
大文字化:
|
ボリューム (24 時間):