Nombre de la Acción | Símbolo de la Acción | Bolsa de Valores | Tipo de Valor |
---|---|---|---|
Intrusion Inc | INTZ | NASDAQ | Acción Común |
Precio de Apertura | Precio Mínimo | Precio Máximo | Precio de cierre | Precio Anterior |
---|---|---|---|---|
1.23 | 1.22 | 1.2696 | 1.22 |
Resumen Histórico INTZ
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
INTZ Precios Históricos 1 Mes
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 Jun 2024 | 1.22 | -0.05 | -3.94% | 1.29 | 1.31 | 1.21 | 60,995 |
17 Jun 2024 | 1.27 | -0.06 | -4.51% | 1.33 | 1.36 | 1.26 | 61,050 |
14 Jun 2024 | 1.33 | -0.07 | -5.00% | 1.39 | 1.39 | 1.33 | 22,135 |
13 Jun 2024 | 1.40 | 0.01 | 0.72% | 1.42 | 1.43 | 1.35 | 30,588 |
12 Jun 2024 | 1.39 | 0.05 | 3.73% | 1.37 | 1.42 | 1.34 | 80,037 |
11 Jun 2024 | 1.34 | 0.04 | 3.08% | 1.29 | 1.35 | 1.28 | 51,179 |
10 Jun 2024 | 1.30 | -0.06 | -4.41% | 1.36 | 1.3634 | 1.26 | 80,679 |
07 Jun 2024 | 1.36 | -0.05 | -3.20% | 1.38 | 1.43 | 1.32 | 134,468 |
06 Jun 2024 | 1.405 | -0.01 | -0.35% | 1.45 | 1.50 | 1.40 | 117,583 |
05 Jun 2024 | 1.41 | -0.03 | -1.95% | 1.46 | 1.50 | 1.40 | 64,924 |
04 Jun 2024 | 1.4381 | -0.10 | -6.62% | 1.53 | 1.53 | 1.37 | 96,642 |
03 Jun 2024 | 1.54 | 0.03 | 1.99% | 1.56 | 1.56 | 1.48 | 59,457 |
31 May 2024 | 1.51 | -0.04 | -2.58% | 1.54 | 1.5585 | 1.48 | 77,906 |
30 May 2024 | 1.55 | 0.02 | 1.31% | 1.53 | 1.55 | 1.5101 | 45,016 |
29 May 2024 | 1.53 | -0.09 | -5.56% | 1.59 | 1.62 | 1.51 | 126,793 |
28 May 2024 | 1.62 | 0.00 | 0.00% | 1.58 | 1.6799 | 1.55 | 83,136 |
24 May 2024 | 1.62 | -0.01 | -0.61% | 1.67 | 1.67 | 1.60 | 35,195 |
23 May 2024 | 1.63 | 0.00 | 0.00% | 1.61 | 1.67 | 1.60 | 47,944 |
22 May 2024 | 1.63 | 0.07 | 4.49% | 1.58 | 1.65 | 1.57 | 55,205 |
21 May 2024 | 1.56 | -0.06 | -3.70% | 1.59 | 1.6652 | 1.55 | 79,188 |
20 May 2024 | 1.62 | -0.01 | -0.61% | 1.70 | 1.719 | 1.55 | 96,660 |