Intrusion Inc. INTZ
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$0,7190+0,01 (+1,24 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,72 | +1,41 % | $0,71 | $0,73 | $0,70 | 73,30K |
| 2026-10-01 | $0,71 | -1,39 % | $0,72 | $0,72 | $0,71 | 19,90K |
| 2026-09-30 | $0,72 | -1,37 % | $0,71 | $0,77 | $0,70 | 74,80K |
| 2026-09-29 | $0,73 | +8,96 % | $0,66 | $0,76 | $0,66 | 114,90K |
| 2026-09-28 | $0,67 | -5,63 % | $0,71 | $0,72 | $0,67 | 80,70K |
| 2026-09-25 | $0,71 | -2,74 % | $0,72 | $0,75 | $0,70 | 34,70K |
| 2026-09-24 | $0,73 | -3,95 % | $0,76 | $0,76 | $0,72 | 36,10K |
| 2026-09-23 | $0,76 | +1,33 % | $0,76 | $0,80 | $0,72 | 65,80K |
| 2026-09-22 | $0,75 | 0,00 % | $0,76 | $0,79 | $0,70 | 146,40K |
| 2026-09-21 | $0,75 | +22,95 % | $0,70 | $0,80 | $0,68 | 313,00K |
| 2026-09-18 | $0,61 | -19,74 % | $0,75 | $0,80 | $0,61 | 322,90K |
| 2026-09-17 | $0,76 | -1,30 % | $0,74 | $0,78 | $0,73 | 65,20K |
| 2026-09-16 | $0,77 | -3,75 % | $0,78 | $0,80 | $0,75 | 42,70K |
| 2026-09-15 | $0,80 | -10,11 % | $0,86 | $0,86 | $0,80 | 46,20K |
| 2026-09-14 | $0,89 | +4,71 % | $0,82 | $0,94 | $0,81 | 126,20K |
| 2026-09-11 | $0,85 | +3,66 % | $0,80 | $0,85 | $0,79 | 59,40K |
| 2026-09-10 | $0,82 | -2,38 % | $0,83 | $0,83 | $0,80 | 61,90K |
| 2026-09-09 | $0,84 | -1,18 % | $0,83 | $0,85 | $0,80 | 95,40K |
| 2026-09-08 | $0,85 | +8,97 % | $0,78 | $0,85 | $0,75 | 176,80K |
| 2026-09-04 | $0,78 | -6,02 % | $0,81 | $0,81 | $0,76 | 126,20K |
| 2026-09-03 | $0,83 | -3,49 % | $0,83 | $0,87 | $0,80 | 218,00K |
| 2026-09-02 | $0,86 | 0,00 % | $0,83 | $0,88 | $0,82 | 131,50K |
| 2026-09-01 | $0,86 | -4,44 % | $0,90 | $0,90 | $0,80 | 176,70K |
| 2026-08-31 | $0,90 | +13,92 % | $0,78 | $0,93 | $0,75 | 588,80K |
| 2026-08-28 | $0,79 | -2,47 % | $0,82 | $0,88 | $0,76 | 835,10K |
| 2026-08-27 | $0,81 | +17,39 % | $0,72 | $0,85 | $0,69 | 1,20M |
| 2026-08-26 | $0,69 | +15,00 % | $0,61 | $0,70 | $0,60 | 216,90K |
| 2026-08-25 | $0,60 | -3,23 % | $0,62 | $0,65 | $0,59 | 329,60K |
| 2026-08-24 | $0,62 | -3,12 % | $0,65 | $0,66 | $0,62 | 182,00K |
| 2026-08-21 | $0,64 | 0,00 % | $0,63 | $0,65 | $0,63 | 186,40K |
| 2026-08-20 | $0,64 | +1,59 % | $0,66 | $0,66 | $0,63 | 123,20K |
| 2026-08-19 | $0,63 | 0,00 % | $0,63 | $0,67 | $0,62 | 74,40K |
| 2026-08-18 | $0,63 | -3,08 % | $0,64 | $0,67 | $0,63 | 134,40K |
| 2026-08-17 | $0,65 | -2,99 % | $0,67 | $0,68 | $0,64 | 198,00K |
| 2026-08-14 | $0,67 | 0,00 % | $0,66 | $0,68 | $0,66 | 147,10K |
| 2026-08-13 | $0,67 | +1,52 % | $0,66 | $0,68 | $0,66 | 310,00K |
| 2026-08-12 | $0,66 | -19,51 % | $0,70 | $0,71 | $0,65 | 443,70K |
| 2026-08-11 | $0,82 | +7,89 % | $0,72 | $0,82 | $0,72 | 305,90K |
| 2026-08-10 | $0,76 | 0,00 % | $0,75 | $0,76 | $0,71 | 194,90K |
| 2026-08-07 | $0,76 | 0,00 % | $0,75 | $0,77 | $0,75 | 201,70K |
| 2026-08-06 | $0,76 | -1,30 % | $0,76 | $0,79 | $0,75 | 93,60K |
| 2026-08-05 | $0,77 | 0,00 % | $0,77 | $0,80 | $0,76 | 89,80K |
| 2026-08-04 | $0,77 | 0,00 % | $0,76 | $0,78 | $0,76 | 202,10K |
| 2026-08-03 | $0,77 | 0,00 % | $0,76 | $0,80 | $0,75 | 167,50K |
| 2026-07-31 | $0,77 | -2,53 % | $0,78 | $0,79 | $0,75 | 252,60K |
| 2026-07-30 | $0,79 | +3,95 % | $0,73 | $0,79 | $0,73 | 288,10K |
| 2026-07-29 | $0,76 | -2,56 % | $0,78 | $0,78 | $0,73 | 160,50K |
| 2026-07-28 | $0,78 | +4,00 % | $0,74 | $0,78 | $0,72 | 270,20K |
| 2026-07-27 | $0,75 | 0,00 % | $0,75 | $0,77 | $0,74 | 364,90K |
| 2026-07-24 | $0,75 | 0,00 % | $0,77 | $0,77 | $0,74 | 225,90K |
| 2026-07-23 | $0,75 | -7,41 % | $0,82 | $0,82 | $0,74 | 165,70K |
| 2026-07-22 | $0,81 | -5,81 % | $0,86 | $0,88 | $0,80 | 317,10K |
| 2026-07-21 | $0,86 | -6,52 % | $0,87 | $0,90 | $0,85 | 147,90K |
| 2026-07-20 | $0,92 | 0,00 % | $0,91 | $0,92 | $0,85 | 151,20K |
| 2026-07-17 | $0,92 | +1,10 % | $0,91 | $0,92 | $0,91 | 291,90K |
| 2026-07-16 | $0,91 | 0,00 % | $0,91 | $0,92 | $0,88 | 130,80K |
| 2026-07-15 | $0,91 | -2,15 % | $0,91 | $0,98 | $0,87 | 382,10K |
| 2026-07-14 | $0,93 | -8,82 % | $0,98 | $1,03 | $0,91 | 458,40K |
| 2026-07-13 | $1,02 | +8,51 % | $0,94 | $1,07 | $0,86 | 1,31M |
| 2026-07-10 | $0,94 | +8,05 % | $0,87 | $0,94 | $0,85 | 586,30K |
| 2026-07-09 | $0,87 | -3,33 % | $0,90 | $0,91 | $0,84 | 621,30K |
| 2026-07-08 | $0,90 | +3,45 % | $0,87 | $0,93 | $0,85 | 736,60K |
| 2026-07-07 | $0,87 | +7,41 % | $0,80 | $0,93 | $0,80 | 1,05M |
| 2026-07-06 | $0,81 | +1,25 % | $0,77 | $0,85 | $0,76 | 565,50K |
| 2026-07-02 | $0,80 | -2,44 % | $0,76 | $0,85 | $0,73 | 1,45M |
| 2026-07-01 | $0,82 | -11,83 % | $0,90 | $0,90 | $0,70 | 4,12M |
| 2026-06-30 | $0,93 | +36,76 % | $0,92 | $1,08 | $0,85 | 106,06M |
| 2026-06-29 | $0,68 | +3,03 % | $0,68 | $0,70 | $0,67 | 37,20K |
| 2026-06-26 | $0,66 | -4,35 % | $0,68 | $0,71 | $0,66 | 74,40K |
| 2026-06-25 | $0,69 | +1,47 % | $0,69 | $0,73 | $0,68 | 161,60K |
| 2026-06-24 | $0,68 | -4,23 % | $0,71 | $0,72 | $0,68 | 153,10K |
| 2026-06-23 | $0,71 | 0,00 % | $0,71 | $0,73 | $0,70 | 66,60K |
| 2026-06-22 | $0,71 | +1,43 % | $0,72 | $0,74 | $0,71 | 91,80K |
| 2026-06-18 | $0,70 | -13,58 % | $0,82 | $0,82 | $0,70 | 287,90K |
| 2026-06-17 | $0,81 | +6,58 % | $0,77 | $0,83 | $0,77 | 70,20K |
| 2026-06-16 | $0,76 | -9,52 % | $0,82 | $0,82 | $0,76 | 152,60K |
| 2026-06-15 | $0,84 | +12,00 % | $0,80 | $0,87 | $0,80 | 209,40K |
| 2026-06-12 | $0,75 | +2,74 % | $0,71 | $0,81 | $0,71 | 158,60K |
| 2026-06-11 | $0,73 | 0,00 % | $0,73 | $0,75 | $0,71 | 50,50K |
| 2026-06-10 | $0,73 | +5,80 % | $0,69 | $0,75 | $0,68 | 136,40K |
| 2026-06-09 | $0,69 | -5,48 % | $0,73 | $0,77 | $0,69 | 153,30K |
| 2026-06-08 | $0,73 | -5,19 % | $0,77 | $0,78 | $0,72 | 84,10K |
| 2026-06-05 | $0,77 | -2,53 % | $0,78 | $0,78 | $0,72 | 242,50K |
| 2026-06-04 | $0,79 | 0,00 % | $0,77 | $0,81 | $0,76 | 100,20K |
| 2026-06-03 | $0,79 | -5,95 % | $0,84 | $0,85 | $0,76 | 163,20K |
| 2026-06-02 | $0,84 | +7,69 % | $0,79 | $0,90 | $0,78 | 460,90K |
| 2026-06-01 | $0,78 | -6,02 % | $0,81 | $0,83 | $0,76 | 154,70K |
| 2026-05-29 | $0,83 | +2,47 % | $0,80 | $0,83 | $0,79 | 117,70K |
| 2026-05-28 | $0,81 | +2,53 % | $0,79 | $0,83 | $0,78 | 81,10K |
| 2026-05-27 | $0,79 | -7,06 % | $0,84 | $0,85 | $0,79 | 76,30K |