Intrusion Inc. INTZ
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$0,7190+0,01 (+%1,24)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |