Intrusion Inc. (INTZ) Stock Price

0.75 ▼ -0.013 (-1.70%)
Open: 0.7465 Vol: 0 Day's range: 0.7465 - 0.75 May 14, 12:56 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
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 0.76▼ 0.76▼ 0.76▼ 0.76▼ 0.81▼
MA10 0.76▼ 0.76▼ 0.76▼ 0.77▼ 0.88▼
MA20 0.75▼ 0.77▼ 0.77▼ 0.80▼ 0.99▼
MA50 0.77▼ 0.78▼ 0.78▼ 0.91▼ 1.47▼
MA100 0.78▼ 0.81▼ 0.81▼ 1.02▼ 1.35▼
MA200 0.81▼ 0.85▼ 0.90▼ 1.35▼ 17.04▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.001▲ -0.002▼ -0.002▼ 0.002▲ -0.004▼
RSI 44.081▼ 43.204▼ 43.564▼ 40.972▼ 36.305▼
STOCH 32.562     26.241     19.602▼ 30.836     11.407▼
WILL %R -89.521▼ -94.462▼ -94.462▼ -83.051▼ -96.581▼
CCI -38.856     -53.270     -58.927     -107.915▼ -104.562▼
Latest Filters Detected On INTZ
▼ GAP $INTZ Open Gap Down %2 Set Alert
CDL $INTZ Harami Candlestick Pattern Detected Set Alert
CDL $INTZ Doji Candlestick Pattern Detected Set Alert
Intrusion Inc. News
Intrusion Inc. (INTZ) Stock Declines While Market Improves: Some Information for Investors
Friday, May 08, 2026 04:54 PM
Intrusion Inc. (INTZ) closed the most recent trading day at $0.77, moving 3.75% from the previous trading session.
Intrusion Inc. to Announce First Quarter 2026 Financial Results on Thursday, May 14, 2026
Friday, May 08, 2026 07:15 AM
PLANO, TX / ACCESS Newswire / May 8, 2026 / Intrusion Inc. (NASDAQ:INTZ) ("Intrusion" or the "Company"), a leader in ...
Intrusion Inc. (INTZ) registers a bigger fall than the market: Important facts to note
Wednesday, April 29, 2026 03:15 PM
In the latest close session, Intrusion Inc. (INTZ) was down 1.87% at $0.77. This change lagged the S&P 500's 0.04% loss on the day. Elsewhere, the Dow lost 0.57%, while the tech-heavy Nasdaq added ...
INTZ historical stock data
date open high low close volume
14/05/26 0.7465 0.75 0.7465 0.75 101,324
13/05/26 0.733 0.7842 0.73 0.763 310,908
12/05/26 0.7529 0.769 0.74 0.7431 43,525
11/05/26 0.77 0.7974 0.7447 0.7529 101,374
08/05/26 0.814 0.814 0.7701 0.7703 68,672
07/05/26 0.7899 0.83 0.781 0.8003 104,224
06/05/26 0.769 0.8048 0.741 0.7901 123,646
05/05/26 0.761 0.79 0.73 0.7401 135,314
04/05/26 0.7901 0.8147 0.7333 0.7707 152,192
01/05/26 0.8136 0.8237 0.7872 0.7895 43,369
Quote Details
52wk Low:0.73
52wk High:2.64
Vol:0
Avg Vol(3m):2.4M
1Y Chng:-55.36%
1M Chng:-13.69%
Add to Watch List
More Information
Index US Composite
Market Cap. 15.54M