Intrusion Inc. (INTZ) Stock Price

1.16 ▼ -0.04 (-3.33%)
Open: 1.18 Vol: 109.6K Day's range: 1.15 - 1.19 Dec 30, 16:00 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Loading chart ...
INTZ Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 1.17▼ 1.18▼ 1.18▼ 1.22▼ 1.32▼
MA10 1.18▼ 1.18▼ 1.17▼ 1.25▼ 1.43▼
MA20 1.17▲ 1.19▼ 1.20▼ 1.35▼ 1.61▼
MA50 1.20▼ 1.25▼ 1.25▼ 1.52▼ 1.61▼
MA100 1.24▼ 1.30▼ 1.35▼ 1.65▼ 1.69▼
MA200 1.32▼ 1.37▼ 1.38▼ 1.66▼ 22.47▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.002▲ 0.003▲ 0.002▲ -0.009▼ -0.065▼
RSI 45.945▼ 37.362▼ 35.523▼ 35.153▼ 38.411▼
STOCH 29.828     65.657     64.719     24.688     14.873▼
WILL %R -66.667     -50.000     -60.000     -92.857▼ -97.374▼
CCI -39.306     -22.629     -48.914     -115.647▼ -113.717▼
Latest Filters Detected On INTZ
CDL $INTZ Harami Candlestick Pattern Detected Set Alert
Intrusion Inc. News
INTZ historical stock data
date open high low close volume
30/12/25 1.18 1.19 1.15 1.16 109,604
29/12/25 1.14 1.20 1.13 1.20 252,035
26/12/25 1.24 1.24 1.17 1.19 154,965
24/12/25 1.28 1.2801 1.235 1.26 107,950
23/12/25 1.29 1.32 1.27 1.29 83,075
22/12/25 1.27 1.36 1.25 1.33 133,384
19/12/25 1.25 1.282 1.24 1.28 73,400
18/12/25 1.21 1.28 1.21 1.27 90,820
17/12/25 1.33 1.335 1.19 1.22 177,139
16/12/25 1.29 1.33 1.2701 1.33 66,894
Quote Details
52wk Low:0.71
52wk High:4.03
Vol:109.6K
Avg Vol(3m):3.8M
1Y Chng:-53.97%
1M Chng:-14.71%
Add to Watch List
More Information
Index US Composite
Market Cap. 23.32M