| 5 mins | 30 mins | Hourly | Daily | Weekly |
|---|---|---|---|---|
| SELL | SELL | SELL | SELL | SELL |
| 5 mins | 30 mins | Hourly | Daily | Weekly | |
|---|---|---|---|---|---|
| MA5 | 1.68▼ | 1.68▲ | 1.67▲ | 1.76▼ | 1.80▼ |
| MA10 | 1.68▼ | 1.66▲ | 1.68▼ | 1.81▼ | 1.79▼ |
| MA20 | 1.67▲ | 1.69▼ | 1.72▼ | 1.85▼ | 1.89▼ |
| MA50 | 1.68▼ | 1.75▼ | 1.78▼ | 1.79▼ | 1.66▲ |
| MA100 | 1.72▼ | 1.81▼ | 1.83▼ | 1.90▼ | 1.96▼ |
| MA200 | 1.77▼ | 1.86▼ | 1.82▼ | 1.66▲ | 25.21▼ |
| 5 mins | 30 mins | Hourly | Daily | Weekly | |
|---|---|---|---|---|---|
| MACD | 0.001▲ | 0.006▲ | -0.001▼ | -0.023▼ | -0.023▼ |
| RSI | 51.244▲ | 45.210▼ | 40.648▼ | 41.084▼ | 47.462▼ |
| STOCH | 40.741 | 70.542 | 45.332 | 28.192 | 37.270 |
| WILL %R | -66.667 | -38.462 | -51.515 | -82.278▼ | -86.382▼ |
| CCI | -35.329 | 48.366 | -27.143 | -177.711▼ | -77.458 |
|
Tuesday, November 04, 2025 03:15 PM
Intrusion Inc. (INTZ) ended the recent trading session at $1.78, demonstrating a -3.78% change from the preceding day's closing price. This change lagged the S&P 500's 1.17% loss on the day. At the ...
|
|
Wednesday, October 29, 2025 03:15 PM
Intrusion Inc. (INTZ) closed at $1.82 in the latest trading session, marking a -4.71% move from the prior day. On the other hand, the Dow registered a loss of 0.16%, and the technology-centric Nasdaq ...
|
|
Wednesday, October 29, 2025 06:11 AM
PLANO, TX / ACCESS Newswire / October 29, 2025 / Intrusion Inc. (NASDAQ:INTZ) ("Intrusion" or the "Company"), a leader in cyberattack prevention solutions, will release its third quarter 2025 ...
|
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 07/11/25 | 1.66 | 1.7199 | 1.60 | 1.67 | 269,230 |
| 06/11/25 | 1.75 | 1.78 | 1.68 | 1.72 | 278,898 |
| 05/11/25 | 1.75 | 1.83 | 1.75 | 1.77 | 96,545 |
| 04/11/25 | 1.80 | 1.85 | 1.73 | 1.78 | 285,933 |
| 03/11/25 | 1.86 | 1.91 | 1.80 | 1.85 | 119,676 |
| 31/10/25 | 1.77 | 1.89 | 1.77 | 1.87 | 157,041 |
| 30/10/25 | 1.81 | 1.82 | 1.75 | 1.77 | 164,037 |
| 29/10/25 | 1.91 | 1.93 | 1.82 | 1.82 | 100,475 |
| 28/10/25 | 1.90 | 1.995 | 1.90 | 1.91 | 211,239 |
| 27/10/25 | 1.94 | 1.94 | 1.8108 | 1.90 | 250,520 |
|
|
||||
|
|
||||
|
|