Stockscreener 앱 받기
0.936
7.81%
0.0678
Intrusion Inc 주식 (INTZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-07-02 | $0.85 | $0.7316 | $0.1184 | 1,416,167.0 | -3.18% |
| 2026-07-01 | $0.9048 | $0.6951 | $0.2097 | 4,022,607.0 | -11.54% |
| 2026-06-30 | $1.08 | $0.847 | $0.233 | 104,962,199.0 | +36.47% |
| 2026-06-29 | $0.6997 | $0.6747 | $0.025 | 37,201.0 | +3.09% |
| 2026-06-26 | $0.7112 | $0.6601 | $0.0511 | 74,365.0 | -4.14% |
| 2026-06-25 | $0.73 | $0.68 | $0.05 | 161,564.0 | +1.12% |
| 2026-06-24 | $0.7199 | $0.681 | $0.0389 | 151,301.0 | -4.08% |
| 2026-06-23 | $0.7286 | $0.7002 | $0.0284 | 65,282.0 | -0.15% |
| 2026-06-22 | $0.7388 | $0.7111 | $0.0277 | 91,238.0 | +1.27% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $0.9399 | $0.6951 | $0.2448 | 9,517,337.0 | +0.79% |
| 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 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% |
0.15%
1.60%
자본화:
|
볼륨(24시간):