XNAS

Datos históricos de Intrusion Inc.

Intrusion Inc. · INTZ

$0.69

▼ -0.01 (-1.71%)

Última operación · 10/10/2026, 19:41:05 UTC

Variación en el periodo
−62.63%
Máximo
US$2.27
16 de octubre de 2025
Mínimo
US$0.59
25 de agosto de 2026
Volumen medio diario
0.62 M

Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.

FechaAperturaMáximoMínimoCierreVar.Volumen
9 oct 20260.690.710.630.66−3.33%153,261.507
8 oct 20260.710.710.680.68−2.31%47,925.553
7 oct 20260.730.740.690.70−1.37%32,985.642
6 oct 20260.690.710.690.71+2.91%48,292.969
5 oct 20260.710.740.690.69−4.03%39,230.328
2 oct 20260.710.730.700.72+1.24%73,330.204
1 oct 20260.720.720.710.71−1.39%20,060.79
30 sep 20260.710.770.700.72−1.97%74,771.458
29 sep 20260.660.760.660.73+8.99%115,328.26
28 sep 20260.710.720.670.67−5.15%81,699.925
25 sep 20260.720.750.700.71−2.66%34,680.452
24 sep 20260.760.760.720.73−3.93%36,209.272
23 sep 20260.760.800.720.76+1.20%65,813.555
22 sep 20260.760.790.700.75−0.05%147,423.183
21 sep 20260.700.800.680.75+23.18%315,537.961
18 sep 20260.750.800.610.61−19.85%329,809.285
17 sep 20260.740.780.730.76−1.16%65,404.641
16 sep 20260.780.800.750.77−3.85%42,764.678
15 sep 20260.860.860.800.80−10.00%48,809.98
14 sep 20260.820.940.810.89+5.30%129,564.676
11 sep 20260.800.850.790.85+2.77%59,403.349
10 sep 20260.830.830.800.82−1.89%61,942.093
9 sep 20260.830.850.800.84−0.96%95,356.461
8 sep 20260.780.850.750.85+8.47%177,697.344
4 sep 20260.810.810.760.78−5.73%126,408.369
3 sep 20260.830.870.800.83−3.23%218,008.453
2 sep 20260.830.880.820.860.00%133,934.649
1 sep 20260.900.900.800.86−5.00%176,734.747
31 ago 20260.780.930.750.90+13.26%588,825.598
28 ago 20260.820.880.760.79−1.90%836,142.732

Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.