| 5 mins | 30 mins | Hourly | Daily | Weekly |
|---|---|---|---|---|
| BUY | BUY | BUY | BUY | BUY |
| 5 mins | 30 mins | Hourly | Daily | Weekly | |
|---|---|---|---|---|---|
| MA5 | 1.01▲ | 0.98▲ | 0.95▲ | 0.92▲ | 0.83▲ |
| MA10 | 1.02▲ | 0.94▲ | 0.93▲ | 0.86▲ | 0.80▲ |
| MA20 | 0.97▲ | 0.91▲ | 0.90▲ | 0.80▲ | 0.86▲ |
| MA50 | 0.92▲ | 0.90▲ | 0.87▲ | 0.78▲ | 1.23▼ |
| MA100 | 0.91▲ | 0.88▲ | 0.83▲ | 0.86▲ | 1.32▼ |
| MA200 | 0.87▲ | 0.82▲ | 0.80▲ | 1.16▼ | 13.39▼ |
| 5 mins | 30 mins | Hourly | Daily | Weekly | |
|---|---|---|---|---|---|
| MACD | 0.002▲ | 0.015▲ | 0.012▲ | 0.028▲ | 0.045▲ |
| RSI | 64.249▲ | 67.296▲ | 69.237▲ | 66.121▲ | 53.545▲ |
| STOCH | 52.791 | 60.937 | 50.143 | 57.511 | 36.393 |
| WILL %R | -26.087 | -15.416▲ | -14.634▲ | -10.717▲ | -10.717▲ |
| CCI | 50.645 | 141.521▲ | 191.079▲ | 135.876▲ | 198.628▲ |
| ▼ GAP | $INTZ Open Gap Down %2 | Set Alert |
|
Friday, July 10, 2026 02:14 PM
View Intrusion Inc. INTZ stock quote prices, financial information, real-time forecasts, and company news from CNN.
|
|
Thursday, July 09, 2026 03:15 PM
Intrusion Inc. (INTZ) closed the most recent trading day at $0.87, moving -3.53% from the previous trading session. The stock's change was less than the S&P 500's daily gain of 0.81%. Meanwhile, the ...
|
|
Monday, June 29, 2026 05:30 PM
Acquisition improves Company's top line by adding approximately $3.5 million in annual recurring revenue from multi-year contracts Integrates an established commercial network of reseller partners and ...
|
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 13/07/26 | 0.917 | 1.065 | 0.8704 | 1.035 | 1,236,227 |
| 10/07/26 | 0.87 | 0.9399 | 0.8501 | 0.936 | 586,282 |
| 09/07/26 | 0.90 | 0.91 | 0.84 | 0.8682 | 621,261 |
| 08/07/26 | 0.865 | 0.93 | 0.85 | 0.90 | 736,590 |
| 07/07/26 | 0.7977 | 0.93 | 0.7954 | 0.8693 | 1,054,784 |
| 06/07/26 | 0.7655 | 0.8498 | 0.76 | 0.8103 | 565,519 |
| 02/07/26 | 0.76 | 0.85 | 0.7316 | 0.7954 | 1,459,431 |
| 01/07/26 | 0.9048 | 0.9048 | 0.6951 | 0.8215 | 4,117,664 |
| 30/06/26 | 0.9246 | 1.08 | 0.847 | 0.9287 | 106,060,615 |
| 29/06/26 | 0.6826 | 0.6997 | 0.6747 | 0.6805 | 37,204 |
|
|
||||
|
|
||||
|
|