Stockscreener 앱 받기
5.68
162.96%
3.52
Intrusion Inc 주식 (INTZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-30 | $7.34 | $4.20 | $3.14 | 132,071,175.0 | +162.96% |
| 2024-12-27 | $2.35 | $1.11 | $1.24 | 187,950,301.0 | +380.00% |
| 2024-12-26 | $0.6091 | $0.38 | $0.2291 | 3,582,291.0 | +21.62% |
| 2024-12-24 | $0.3775 | $0.3566 | $0.0209 | 140,964.0 | +3.93% |
| 2024-12-23 | $0.4129 | $0.353 | $0.0599 | 373,128.0 | -12.08% |
| 2024-12-20 | $0.449 | $0.404 | $0.045 | 239,934.0 | -6.51% |
| 2024-12-19 | $0.4488 | $0.421 | $0.0278 | 71,464.0 | +0.02% |
| 2024-12-18 | $0.46 | $0.4301 | $0.0299 | 146,372.0 | -4.73% |
| 2024-12-17 | $0.46 | $0.4401 | $0.0199 | 124,496.0 | +1.00% |
| 2024-12-16 | $0.4699 | $0.425 | $0.0449 | 196,287.0 | -3.72% |
| 2024-12-13 | $0.4895 | $0.45 | $0.0395 | 102,914.0 | -4.59% |
| 2024-12-12 | $0.525 | $0.4653 | $0.0597 | 191,467.0 | -5.42% |
| 2024-12-11 | $0.575 | $0.5163 | $0.0587 | 285,998.0 | -11.00% |
| 2024-12-10 | $0.59 | $0.554 | $0.036 | 154,676.0 | +0.34% |
| 2024-12-09 | $0.59 | $0.5637 | $0.0263 | 298,250.0 | -3.25% |
| 2024-12-06 | $0.6294 | $0.58 | $0.0494 | 2,331,198.0 | -0.08% |
| 2024-12-05 | $0.62 | $0.56 | $0.06 | 210,073.0 | +6.19% |
| 2024-12-04 | $0.5883 | $0.5251 | $0.0632 | 293,901.0 | +6.99% |
| 2024-12-03 | $0.55 | $0.513 | $0.037 | 98,369.0 | -0.43% |
| 2024-12-02 | $0.5749 | $0.5303 | $0.0446 | 149,771.0 | -5.29% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.34 | $0.353 | $6.99 | 461,084,204.0 | +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% |
Intrusion Inc 주식 (INTZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Intrusion Inc 주식 (INTZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.35%
자본화:
|
볼륨(24시간):