Stockscreener 앱 받기
1.06
0.95%
0.01
Intrusion Inc 주식 (INTZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-06 | $1.09 | $1.02 | $0.07 | 114,387.0 | +0.95% |
| 2026-03-05 | $1.08 | $1.02 | $0.06 | 105,774.0 | -0.94% |
| 2026-03-04 | $1.06 | $1.01 | $0.05 | 81,657.0 | +3.92% |
| 2026-03-03 | $1.07 | $0.9941 | $0.0759 | 144,844.0 | -4.67% |
| 2026-03-02 | $1.12 | $1.04 | $0.08 | 107,993.0 | -1.83% |
| 2026-02-27 | $1.19 | $1.01 | $0.18 | 260,939.0 | -2.68% |
| 2026-02-26 | $1.13 | $0.899 | $0.231 | 335,643.0 | +24.46% |
| 2026-02-25 | $0.921 | $0.8711 | $0.0499 | 91,099.0 | +0.10% |
| 2026-02-24 | $0.91 | $0.7988 | $0.1112 | 128,959.0 | +15.82% |
| 2026-02-23 | $0.85 | $0.751 | $0.099 | 160,634.0 | -8.09% |
| 2026-02-20 | $0.913 | $0.8234 | $0.0896 | 108,149.0 | -5.64% |
| 2026-02-19 | $0.934 | $0.8692 | $0.0648 | 69,033.0 | +0.37% |
| 2026-02-18 | $0.9859 | $0.8506 | $0.1353 | 133,753.0 | -1.39% |
| 2026-02-17 | $0.9464 | $0.901 | $0.0454 | 79,310.0 | -3.61% |
| 2026-02-13 | $1.02 | $0.91 | $0.11 | 112,286.0 | -1.81% |
| 2026-02-12 | $1.00 | $0.901 | $0.099 | 167,995.0 | -3.28% |
| 2026-02-11 | $1.04 | $0.9457 | $0.0943 | 94,015.0 | -1.21% |
| 2026-02-10 | $1.11 | $1.00 | $0.115 | 196,165.0 | -3.85% |
| 2026-02-09 | $1.07 | $0.92 | $0.15 | 224,761.0 | +13.04% |
| 2026-02-06 | $0.945 | $0.87 | $0.075 | 140,438.0 | +4.06% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $1.12 | $0.9941 | $0.1259 | 669,042.0 | -2.75% |
| 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% |
1.30%
2.45%
자본화:
|
볼륨(24시간):