Stockscreener 앱 받기
0.83
2.33%
0.0189
시간 외 거래:
3.88
3.05
+367.47%
Intrusion Inc 주식 (INTZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-05-19 | $0.7474 | $0.6947 | $0.0527 | 109,367.0 | +0.69% |
| 2026-05-18 | $0.7411 | $0.7157 | $0.0254 | 98,583.0 | -2.64% |
| 2026-05-15 | $0.7414 | $0.705 | $0.0364 | 127,239.0 | -4.96% |
| 2026-05-14 | $0.798 | $0.7445 | $0.0535 | 276,921.0 | +1.99% |
| 2026-05-13 | $0.7842 | $0.73 | $0.0542 | 306,358.0 | +2.68% |
| 2026-05-12 | $0.769 | $0.74 | $0.029 | 41,152.0 | -1.30% |
| 2026-05-11 | $0.7974 | $0.7447 | $0.0527 | 100,189.0 | -2.26% |
| 2026-05-08 | $0.814 | $0.7701 | $0.0439 | 66,537.0 | -3.75% |
| 2026-05-07 | $0.83 | $0.781 | $0.049 | 103,001.0 | +1.29% |
| 2026-05-06 | $0.8048 | $0.741 | $0.0638 | 112,249.0 | +6.76% |
| 2026-05-05 | $0.79 | $0.73 | $0.06 | 135,181.0 | -3.97% |
| 2026-05-04 | $0.8147 | $0.7333 | $0.0814 | 150,586.0 | -2.38% |
| 2026-05-01 | $0.8237 | $0.7872 | $0.0365 | 42,013.0 | -0.74% |
| 2026-04-30 | $0.832 | $0.7701 | $0.0619 | 111,717.0 | +3.89% |
Intrusion Inc 주식 (INTZ) 연도별 가격 이력
이 심층 분석에서는 Intrusion Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INTZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intrusion Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intrusion Inc 주식 (INTZ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.855 | $0.6947 | $0.1603 | 2,488,652.0 | +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 주식 (INTZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (INTZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.84%
1.04%
자본화:
|
볼륨(24시간):