Intrusion Inc. Common Stockのデータ

Intrusion Inc. Common Stockの基本情報

名前 Intrusion Inc. Common Stock
ティッカー INTZ
国 United States
上場年 nan
セクター Technology

Intrusion Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.78 22.1 23.47 23.18 136400.0 23.18
2021-02-12 24.48 22.8 23.65 23.15 74400.0 23.15
2021-02-11 26.15 22.33 25.5 23.57 176600.0 23.57
2021-02-10 28.25 24.5 28.0 25.07 145100.0 25.07
2021-02-09 27.7 25.95 26.0 27.7 140600.0 27.7
2021-02-08 26.89 24.6 26.16 25.95 191500.0 25.95
2021-02-05 26.08 24.25 24.5 25.21 184600.0 25.21
2021-02-04 24.57 23.34 23.93 24.45 79200.0 24.45
2021-02-03 23.51 21.52 22.5 23.3 85200.0 23.3
2021-02-02 22.23 21.13 21.9 22.19 65000.0 22.19
2021-02-01 22.28 20.77 21.23 21.4 91800.0 21.4
2021-01-29 22.98 20.3 22.0 20.7 163000.0 20.7
2021-01-28 24.28 20.8 20.91 21.7 189400.0 21.7
2021-01-27 23.42 20.2 23.42 20.73 242200.0 20.73
2021-01-26 25.2 23.68 25.2 23.99 114700.0 23.99
2021-01-25 25.2 24.06 25.15 25.2 125600.0 25.2
2021-01-22 25.34 23.85 24.12 24.78 105600.0 24.78
2021-01-21 25.49 24.07 25.35 24.55 175100.0 24.55
2021-01-20 25.85 23.77 25.5 24.25 191700.0 24.25
2021-01-19 26.0 23.75 24.01 25.01 305200.0 25.01
2021-01-15 25.89 22.28 25.42 23.04 217700.0 23.04
2021-01-14 27.64 22.73 25.37 24.97 383300.0 24.97
2021-01-13 24.69 20.31 21.47 23.88 446000.0 23.88
2021-01-12 21.78 17.2 17.34 20.13 342500.0 20.13
2021-01-11 18.36 16.89 18.36 17.23 91100.0 17.23
2021-01-08 20.32 17.99 18.01 18.56 248600.0 18.56
2021-01-07 18.65 17.89 18.65 18.24 40800.0 18.24
2021-01-06 18.82 17.66 17.85 18.48 60500.0 18.48
2021-01-05 18.18 17.11 17.11 17.77 45300.0 17.77
2021-01-04 17.88 16.9 17.88 17.11 116700.0 17.11
2020-12-31 18.0 16.9 17.6 17.62 89800.0 17.62
2020-12-30 17.93 17.14 17.25 17.52 43600.0 17.52
2020-12-29 18.0 16.5 17.17 17.32 93600.0 17.32
2020-12-28 18.66 16.98 18.51 17.25 97600.0 17.25
2020-12-24 18.87 18.25 18.87 18.61 22800.0 18.61
2020-12-23 19.72 18.62 18.99 19.09 137700.0 19.09
2020-12-22 19.28 18.08 18.73 18.99 232000.0 18.99
2020-12-21 18.95 16.76 17.95 18.68 161700.0 18.68
2020-12-18 19.0 17.0 17.61 17.95 704100.0 17.95
2020-12-17 17.55 16.05 16.05 17.55 162600.0 17.55
2020-12-16 16.1 15.43 16.1 16.05 103700.0 16.05
2020-12-15 16.32 15.2 16.32 16.07 69900.0 16.07
2020-12-14 15.9 14.47 14.59 15.9 180600.0 15.9
2020-12-11 14.87 14.16 14.65 14.5 32500.0 14.5
2020-12-10 15.25 14.0 15.25 14.65 84800.0 14.65
2020-12-09 14.43 13.9 14.05 14.06 77000.0 14.06
2020-12-08 14.92 13.63 13.9 14.01 68000.0 14.01
2020-12-07 17.9 13.17 17.8 13.91 203500.0 13.91
2020-12-04 17.81 16.0 16.01 17.81 125700.0 17.81
2020-12-03 16.9 14.0 14.37 16.1 160000.0 16.1
2020-12-02 14.35 13.5 13.95 14.2 58300.0 14.2
2020-12-01 14.0 12.26 12.66 14.0 70300.0 14.0
2020-11-30 13.5 11.34 13.5 12.12 103300.0 12.12
2020-11-27 13.73 13.06 13.3 13.5 33200.0 13.5
2020-11-25 13.41 12.93 13.24 13.21 28900.0 13.21
2020-11-24 13.52 13.0 13.29 13.25 56800.0 13.25
2020-11-23 13.64 12.5 12.95 12.81 39700.0 12.81
2020-11-20 14.73 12.26 12.49 12.5 188800.0 12.5
2020-11-19 13.05 11.6 11.6 12.75 58200.0 12.75
2020-11-18 11.91 10.92 10.92 11.58 130700.0 11.58
2020-11-17 11.04 10.25 10.75 10.92 49400.0 10.92
2020-11-16 11.95 10.56 11.95 10.75 50600.0 10.75
2020-11-13 11.34 9.9 10.5 10.37 170800.0 10.37
2020-11-12 11.11 10.72 11.11 10.94 25500.0 10.94
2020-11-11 11.1 10.57 10.64 11.0 88900.0 11.0
2020-11-10 10.6 10.01 10.35 10.6 39000.0 10.6
2020-11-09 11.48 10.03 11.48 10.3 53600.0 10.3
2020-11-06 10.99 10.14 10.99 10.35 32500.0 10.35
2020-11-05 11.0 10.35 10.35 10.9 24500.0 10.9
2020-11-04 10.25 9.9 10.09 10.25 45100.0 10.25
2020-11-03 10.34 9.65 9.9 9.95 37000.0 9.95
2020-11-02 10.34 9.74 10.34 9.83 76300.0 9.83
2020-10-30 10.3 9.7 10.2 10.11 109900.0 10.11
2020-10-29 10.48 10.0 10.38 10.2 68700.0 10.2
2020-10-28 10.64 10.18 10.4 10.46 55600.0 10.46
2020-10-27 10.67 10.25 10.67 10.41 84300.0 10.41
2020-10-26 11.1 10.4 10.92 10.5 75700.0 10.5
2020-10-23 11.26 10.85 11.26 10.92 49800.0 10.92
2020-10-22 11.35 11.0 11.0 11.11 57200.0 11.11
2020-10-21 11.53 10.9 11.42 11.05 66500.0 11.05
2020-10-20 11.5 10.55 11.38 11.3 158500.0 11.3
2020-10-19 11.22 10.85 10.85 11.16 70200.0 11.16
2020-10-16 11.3 10.73 11.27 10.97 74300.0 10.97
2020-10-15 11.4 10.93 11.4 11.25 67000.0 11.25
2020-10-14 12.8 11.0 11.0 11.2 223800.0 11.2
2020-10-13 11.4 10.5 10.77 10.89 120300.0 10.89
2020-10-12 11.36 9.7 9.9 10.5 348000.0 10.5
2020-10-09 9.95 8.25 8.4 9.11 1194000.0 9.11
2020-10-08 13.59 11.0 13.59 11.0 296200.0 11.0
2020-10-07 15.0 13.28 15.0 13.6 60200.0 13.6
2020-10-06 15.99 14.4 15.6 14.48 30300.0 14.48
2020-10-05 15.55 13.9 14.55 15.55 55600.0 15.55
2020-10-02 14.6 12.65 12.65 14.32 8700.0 14.32
2020-10-01 14.6 12.07 14.6 12.97 59400.0 12.97
2020-09-30 14.7 14.3 14.5 14.52 19800.0 14.52
2020-09-29 15.49 14.5 14.86 14.85 17500.0 14.85
2020-09-28 15.49 14.85 14.86 14.85 44200.0 14.85
2020-09-25 15.27 14.85 14.85 15.2 10600.0 15.2
2020-09-24 16.69 14.31 16.06 14.85 43200.0 14.85
2020-09-23 17.29 16.17 17.29 16.95 11100.0 16.95
2020-09-22 17.29 16.5 17.1 17.2 25100.0 17.2
2020-09-21 18.09 16.58 18.09 17.0 29900.0 17.0
2020-09-18 18.54 17.65 18.35 18.05 56600.0 18.05
2020-09-17 18.49 16.75 16.95 18.18 70100.0 18.18
2020-09-16 17.2 16.41 16.65 17.05 54300.0 17.05
2020-09-15 16.61 15.03 15.03 16.6 89500.0 16.6
2020-09-14 15.0 14.15 14.24 14.7 50600.0 14.7
2020-09-11 14.23 13.96 14.14 14.23 53000.0 14.23
2020-09-10 14.01 13.4 13.4 14.01 35700.0 14.01
2020-09-09 14.01 13.18 13.58 14.0 34400.0 14.0
2020-09-08 13.15 11.5 11.5 13.01 21300.0 13.01
2020-09-04 12.76 11.0 11.15 11.73 61700.0 11.73
2020-09-03 11.3 11.0 11.3 11.03 17500.0 11.03
2020-09-02 11.5 11.0 11.15 11.25 39900.0 11.25
2020-09-01 11.45 10.9 11.25 11.0 20700.0 11.0
2020-08-31 12.94 10.8 10.8 11.49 32200.0 11.49
2020-08-28 13.18 10.26 13.18 10.86 73900.0 10.86
2020-08-27 14.7 12.64 14.7 12.97 44400.0 12.97
2020-08-26 14.7 13.8 13.86 14.5 40300.0 14.5
2020-08-25 13.8 13.3 13.3 13.72 48500.0 13.72
2020-08-24 13.35 12.0 12.1 13.18 29400.0 13.18
2020-08-21 12.07 11.55 11.85 12.07 30000.0 12.07
2020-08-20 11.92 11.43 11.5 11.8 13400.0 11.8
2020-08-19 12.0 11.14 11.99 11.4 20600.0 11.4
2020-08-18 12.7 11.71 12.7 12.0 24700.0 12.0
2020-08-17 12.19 10.92 10.95 12.17 66800.0 12.17
2020-08-14 11.05 9.62 9.62 10.47 90700.0 10.47
2020-08-13 9.7 9.31 9.41 9.46 9400.0 9.46
2020-08-12 9.95 9.7 9.85 9.71 21000.0 9.71
2020-08-11 9.85 9.66 9.8 9.85 14800.0 9.85
2020-08-10 9.81 9.27 9.29 9.73 16000.0 9.73
2020-08-07 9.29 8.65 8.65 9.24 10500.0 9.24
2020-08-06 9.8 8.65 9.8 8.72 33200.0 8.72
2020-08-05 10.04 9.75 10.04 9.75 14100.0 9.75
2020-08-04 10.05 9.92 10.05 10.03 22200.0 10.03
2020-08-03 10.49 9.95 10.49 10.07 35700.0 10.07
2020-07-31 10.2 9.92 10.02 10.2 54000.0 10.2
2020-07-30 10.0 9.66 9.82 9.95 19900.0 9.95
2020-07-29 10.03 9.48 10.03 9.78 23200.0 9.78
2020-07-28 10.01 9.24 9.41 10.01 86200.0 10.01
2020-07-27 9.21 9.1 9.15 9.21 53600.0 9.21
2020-07-24 9.1 8.6 8.79 9.1 54800.0 9.1
2020-07-23 9.19 8.51 8.68 8.79 78200.0 8.79
2020-07-22 8.88 7.48 7.54 8.8 223000.0 8.8
2020-07-21 6.85 6.19 6.27 6.6 4300.0 6.6
2020-07-20 6.29 6.06 6.07 6.19 84800.0 6.19
2020-07-17 6.07 5.8 5.8 6.07 12000.0 6.07
2020-07-16 5.85 5.79 5.8 5.85 7700.0 5.85
2020-07-15 5.79 5.48 5.5 5.79 16900.0 5.79
2020-07-14 5.71 5.27 5.71 5.48 9800.0 5.48
2020-07-13 6.0 5.65 5.85 5.68 6700.0 5.68
2020-07-10 6.0 5.8 5.8 5.95 11000.0 5.95
2020-07-09 6.17 5.76 6.09 5.76 4200.0 5.76
2020-07-08 6.15 5.81 6.15 5.99 6900.0 5.99
2020-07-07 6.23 6.05 6.19 6.17 4300.0 6.17
2020-07-06 6.21 5.79 6.15 6.19 24100.0 6.19
2020-07-02 6.34 5.99 6.19 6.15 12200.0 6.15
2020-07-01 6.21 5.8 5.8 6.21 33400.0 6.21
2020-06-30 6.22 5.7 6.0 5.74 40000.0 5.74
2020-06-29 7.1 5.89 6.75 5.95 190900.0 5.95
2020-06-26 7.0 6.43 6.55 6.75 7200.0 6.75
2020-06-25 7.0 6.27 6.7 6.55 12300.0 6.55
2020-06-24 7.24 6.35 7.24 6.8 17100.0 6.8
2020-06-23 7.4 7.15 7.4 7.32 3700.0 7.32
2020-06-22 7.3 7.15 7.15 7.3 17000.0 7.3
2020-06-19 7.18 6.9 6.9 7.18 87200.0 7.18
2020-06-18 6.9 6.37 6.4 6.9 8000.0 6.9
2020-06-17 7.0 6.4 6.6 6.98 63500.0 6.98
2020-06-16 6.68 6.0 6.58 6.68 31100.0 6.68
2020-06-15 6.5 6.14 6.14 6.5 134800.0 6.5
2020-06-12 6.15 6.0 6.02 6.15 22500.0 6.15
2020-06-11 6.05 5.4 5.81 6.03 40300.0 6.03
2020-06-10 6.08 5.68 5.75 6.08 38700.0 6.08
2020-06-09 5.85 5.75 5.75 5.83 44700.0 5.83
2020-06-08 5.74 5.2 5.22 5.7 47100.0 5.7
2020-06-05 5.2 5.02 5.02 5.2 4300.0 5.2
2020-06-04 5.2 5.0 5.15 5.04 102700.0 5.04
2020-06-03 5.24 4.9 5.05 5.0 144100.0 5.0
2020-06-02 4.85 4.51 4.51 4.85 31600.0 4.85
2020-06-01 4.6 4.31 4.45 4.6 60800.0 4.6
2020-05-29 4.7 4.0 4.2 4.7 83400.0 4.7
2020-05-28 4.4 4.08 4.08 4.4 63800.0 4.4
2020-05-27 4.54 3.96 4.54 4.02 136100.0 4.02
2020-05-26 4.69 4.23 4.23 4.54 32000.0 4.54
2020-05-22 4.33 4.2 4.22 4.3 29500.0 4.3
2020-05-21 4.25 4.03 4.15 4.24 39300.0 4.24
2020-05-20 4.29 4.04 4.22 4.18 43500.0 4.18
2020-05-19 4.25 4.05 4.24 4.15 36000.0 4.15
2020-05-18 4.41 3.99 3.99 4.25 101700.0 4.25
2020-05-15 4.1 3.59 4.1 3.96 329800.0 3.96
2020-05-14 4.4 4.24 4.24 4.33 4800.0 4.33
2020-05-13 4.52 4.16 4.52 4.5 7600.0 4.5
2020-05-12 4.57 4.14 4.35 4.53 14700.0 4.53
2020-05-11 4.35 4.14 4.14 4.35 7700.0 4.35
2020-05-08 4.14 3.68 4.08 4.14 33400.0 4.14
2020-05-07 4.27 3.62 3.62 4.08 7500.0 4.08
2020-05-06 3.64 3.42 3.42 3.58 8300.0 3.58
2020-05-05 3.59 3.4 3.42 3.59 14100.0 3.59
2020-05-04 3.53 3.07 3.1 3.5 48400.0 3.5
2020-05-01 3.3 3.1 3.15 3.3 53700.0 3.3
2020-04-30 3.39 2.94 2.94 3.2 7200.0 3.2
2020-04-29 3.2 2.83 3.05 2.99 30400.0 2.99
2020-04-28 3.4 3.0 3.4 3.05 75900.0 3.05
2020-04-27 3.39 3.17 3.2 3.39 7900.0 3.39
2020-04-24 3.36 3.16 3.36 3.35 3800.0 3.35
2020-04-23 3.49 3.1 3.1 3.36 1600.0 3.36
2020-04-22 3.4 3.05 3.08 3.4 4600.0 3.4
2020-04-21 3.2 3.07 3.07 3.15 2300.0 3.15
2020-04-20 3.28 2.89 3.1 3.2 32800.0 3.2
2020-04-17 3.1 2.9 3.07 3.1 7600.0 3.1
2020-04-16 3.1 3.0 3.03 3.1 1100.0 3.1
2020-04-15 3.15 3.08 3.15 3.1 1400.0 3.1
2020-04-14 3.3 2.98 3.08 3.3 28600.0 3.3
2020-04-13 3.65 3.28 3.65 3.28 2900.0 3.28
2020-04-09 3.25 2.9 2.9 3.2 11100.0 3.2
2020-04-08 3.1 2.97 2.97 3.05 9300.0 3.05
2020-04-07 3.39 3.06 3.18 3.1 9200.0 3.1
2020-04-06 3.44 3.1 3.28 3.15 6000.0 3.15
2020-04-03 3.39 3.17 3.17 3.35 2500.0 3.35
2020-04-02 3.4 2.98 3.3 3.4 23000.0 3.4
2020-04-01 3.3 3.1 3.1 3.3 1800.0 3.3
2020-03-31 3.35 3.08 3.09 3.35 4400.0 3.35
2020-03-30 3.45 2.65 2.95 3.3 9200.0 3.3
2020-03-27 3.4 2.26 3.11 3.4 11000.0 3.4
2020-03-26 3.55 3.38 3.38 3.55 1400.0 3.55
2020-03-25 3.38 3.0 3.0 3.38 5400.0 3.38
2020-03-24 3.05 2.82 2.83 3.0 12300.0 3.0
2020-03-23 2.92 2.34 2.34 2.7 6700.0 2.7
2020-03-20 2.98 2.7 2.73 2.98 8900.0 2.98
2020-03-19 3.2 2.48 2.75 3.0 21300.0 3.0
2020-03-18 3.28 2.49 3.28 2.9 13100.0 2.9
2020-03-17 3.28 2.9 3.28 3.28 1500.0 3.28
2020-03-16 3.3 2.88 3.06 3.26 9200.0 3.26
2020-03-13 3.31 3.05 3.15 3.3 6100.0 3.3
2020-03-12 3.6 3.11 3.6 3.42 9600.0 3.42
2020-03-11 3.72 3.65 3.7 3.69 3300.0 3.69
2020-03-10 3.89 3.6 3.89 3.7 5700.0 3.7
2020-03-09 4.62 3.78 4.62 3.85 25900.0 3.85
2020-03-06 4.59 4.29 4.29 4.58 5100.0 4.58
2020-03-05 4.6 4.1 4.4 4.6 15100.0 4.6
2020-03-04 4.59 4.1 4.2 4.59 1800.0 4.59
2020-03-03 4.85 4.43 4.85 4.62 6300.0 4.62
2020-03-02 4.9 4.53 4.6 4.85 4000.0 4.85
2020-02-28 4.94 3.15 4.68 4.94 28600.0 4.94
2020-02-27 4.94 4.48 4.75 4.85 9700.0 4.85
2020-02-26 4.96 4.46 4.82 4.96 87200.0 4.96
2020-02-25 5.47 4.38 5.47 4.8 217400.0 4.8
2020-02-24 5.85 5.61 5.65 5.75 6100.0 5.75
2020-02-21 5.85 5.83 5.83 5.85 6500.0 5.85
2020-02-20 5.85 5.7 5.7 5.85 4000.0 5.85
2020-02-19 5.82 5.5 5.5 5.82 4100.0 5.82
2020-02-18 5.9 5.47 5.59 5.85 15800.0 5.85