Intrusion Inc【INTZ】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Intrusion Inc (INTZ)

0.7752

-0.0748

(-8.80%)

마감 04 3월 6:00AM

0.7321

-0.0431

( -5.56% )

시간외 단일가: 6:16PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.4329	-37.1587982833	1.165	1.25	0.71	870605	0.93944256	CS
4	-0.9284	-55.9108702198	1.6605	2.04	0.71	795270	1.4282248	CS
12	0.1621	28.4385964912	0.57	7.34	0.353	9175967	3.2755817	CS
26	-0.3879	-34.6339285714	1.12	7.34	0.353	4157493	3.21689669	CS
52	-3.1339	-81.0631143301	3.866	7.34	0.353	2140430	3.17629356	CS
156	-73.2679	-99.0106756757	74	115.4	0.353	897343	5.81150786	CS
260	-167.2679	-99.5642261905	168	598	0.353	768254	40.08511675	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741044900	0.7752	-0.0748	-8.80	0.8899	0.8899	0.71	1221790
1740785700	0.85	-0.23	-21.30	1.04	1.04	0.8308	1332387
1740699300	1.08	-0.11	-9.24	1.2	1.205	1.07	671661
1740612900	1.19	0.12	11.21	1.09	1.25	1.09	652268
1740526500	1.07	-0.11	-9.32	1.165	1.19	1.03	474921
1740440100	1.18	-0.05	-4.07	1.21	1.22	1.12	582254
1740180900	1.23	-0.07	-5.38	1.3	1.34	1.21	582235
1740094500	1.3	-0.09	-6.47	1.4	1.4	1.26	653625
1740008100	1.3899999	-0.12	-7.95	1.51	1.5296	1.36	754961
1739921700	1.51	-0.15	-9.04	1.59	1.6097999	1.47	971113
1739576100	1.66	-0.04	-2.35	1.73	1.75	1.66	523323
1739489700	1.7	-0.05	-2.86	1.67	1.7799	1.65	486016
1739403300	1.75	0.07	4.17	1.6299999	1.79	1.6299999	347218
1739316900	1.68	-0.15	-8.20	1.83	1.86	1.65	705306
1739230500	1.83	0.01	0.55	1.86	1.86	1.73	639260
1738971300	1.82	-0.06	-3.19	1.8807	2.04	1.764	1328410
1738884900	1.88	0.16	9.30	1.815	2.02	1.73	1540562
1738798500	1.72	0.13	8.18	1.59	1.7798	1.52	1070488
1738712100	1.59	-0.1	-5.92	1.6605	1.68	1.56	572339
1738625700	1.69	-0.04	-2.31	1.54	1.757643	1.5	775375
1738366500	1.73	-0.1	-5.46	1.78	1.83	1.6201	1234492
1738280100	1.83	0.04	2.23	1.73	1.8989	1.73	550962
1738193700	1.79	-0.08	-4.28	1.78	1.87	1.75	601546
1738107300	1.87	0.1	5.65	1.75	1.89	1.5336	1453145
1738020900	1.77	-0.16	-8.29	1.83	2.0099	1.765	1611879
1737761700	1.93	-0.25	-11.47	1.95	2.1	1.9	1489650
1737675300	2.18	0	0.00	2.18	2.18	2.18	0
1737588900	2.18	-0.06	-2.68	2.17	2.22	2.05	1919158
1737502500	2.24	-0.07	-3.03	2.36	2.425	2.18	2461309
1737156900	2.31	-0.21	-8.33	2.7	2.7	2.27	3073452
1737070500	2.52	-0.15	-5.62	3.0099999	3.4095	2.41	7558279
1736984100	2.67	0.52	24.19	2.34	2.75	2.18	4101656
1736897700	2.15	-0.12	-5.29	2.2599999	2.62	1.88	5602564
1736811300	2.27	-0.63	-21.72	3.46	3.55	2.15	13696457
1736552100	2.9	0.9	45.00	2.29	3.5499	2.0099999	40368048
1736379300	2	-0.61	-23.37	2.249	2.2799999	1.62	5686893
1736292900	2.61	-0.56	-17.67	2.854	2.8624	2.35	5339143
1736206500	3.17	-1.03	-24.52	4.05	4.05	3.04	8272123
1735947300	4.2	0.42	11.11	3.8701	5.2	3.8	13667269
1735860900	3.78	0.71	22.93	4.14	4.45	3.52	19027952
1735688100	3.075	-2.61	-45.86	4.58	4.95	2.81	14996121
1735601700	5.68	3.52	162.96	4.42	7.34	4.4	131248409
1735342500	2.16	1.71	380.00	2.02	2.35	1.1101	187137028
1735256100	0.45	0.08	21.62	0.38	0.6091	0.38	6495174
1735077840	0.37	0.014	3.93	0.36	0.3775	0.3565999	140964
1734996900	0.356	-0.0489	-12.08	0.4069999	0.4129	0.353	374526
1734737700	0.4049	-0.0282	-6.51	0.44	0.449	0.404	239939
1734651300	0.4331	0.0001	0.02	0.44	0.4488	0.421	77588
1734564900	0.433	-0.0215	-4.73	0.4597	0.46	0.4301	146020
1734478500	0.4545	0.0045	1.00	0.4401	0.46	0.4401	121067
1734392100	0.45	-0.0174	-3.72	0.4601	0.4699	0.425	188725
1734132900	0.4674	-0.0225	-4.59	0.4749	0.485	0.45	108135
1734046500	0.4899	-0.0281	-5.42	0.5165	0.525	0.4653	187592
1733960100	0.518	-0.064	-11.00	0.575	0.575	0.5163	286210
1733873700	0.582	0.002	0.34	0.5699999	0.59	0.554	153219
1733787300	0.58	-0.0195	-3.25	0.573249	0.59	0.5637	291766
1733528100	0.5995	-0.0005	-0.08	0.615	0.6293	0.58	2393094
1733441700	0.6	0.0350001	6.19	0.56799	0.62	0.56	209965
1733355300	0.5649999	0.0368999	6.99	0.53	0.5883	0.5251	294001

Pierre & Vacances

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관