Intrusion Inc. (INTZ) Stock Price

0.5596 ▲ +0.0245 (+4.58%)
Open: 0.5298 Vol: 0 Day's range: 0.5202 - 0.5596 Nov 10, 14:29 EST
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 0.54▲ 0.54▲ 0.54▲ 0.57▼ 0.60▼
MA10 0.55▲ 0.56▼ 0.57▼ 0.58▼ 0.65▼
MA20 0.58▼ 0.57▼ 0.57▼ 0.59▼ 0.72▼
MA50 0.57▼ 0.59▼ 0.61▼ 0.69▼ 0.88▼
MA100 0.61▼ 0.67▼ 0.70▼ 0.73▼ 1.30▼
MA200 0.70▼ 0.71▼ 0.72▼ 0.81▼ 6.80▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.004▼ -0.002▼ -0.001▼ 0.004▲ 0.000▼
RSI 47.615▼ 47.550▼ 46.836▼ 44.993▼ 39.757▼
STOCH 22.761     11.508▼ 10.770▼ 39.334     20.920    
WILL %R -68.404     -68.404     -68.404     -63.676     -80.440▼
CCI -16.605     -31.922     -35.957     -93.381     -115.240▼
Latest Filters Detected On INTZ
RSI $INTZ RSI(14) Crossed Below 50 Set Alert
MA $INTZ Price Crossed Below MA(26) Set Alert
MA $INTZ Price Crossed Below MA(13) Set Alert
MA $INTZ Price Crossed Below MA(7) Set Alert
▼ GAP $INTZ Open Gap Down %5 Set Alert
▼ GAP $INTZ Open Gap Down %3 Set Alert
▼ GAP $INTZ Open Gap Down %2 Set Alert
Intrusion Inc. News
Intrusion Inc. to Announce Third Quarter 2026 Financial Results on Thursday, November 12, 2026
Friday, November 06, 2026 08:01 AM
PLANO, TX / ACCESS Newswire / November 5, 2026 / Intrusion Inc. (NASDAQ:INTZ) ("Intrusion" or the "Company"), a leader ...
Intrusion Inc. (INTZ) falls more steeply than broader market: What investors need to know
Monday, November 02, 2026 02:15 PM
In the latest trading session, Intrusion Inc. (INTZ) closed at $0.56, marking a -3.62% move from the previous day. This change lagged the S&P 500's 0.51% loss on the day. On the other hand, the Dow ...
Intrusion Inc. (INTZ) stock drops despite market gains: important facts to note
Monday, October 26, 2026 02:15 PM
Intrusion Inc. (INTZ) closed at $0.57 in the latest trading session, marking a -1.16% move from the prior day. This move lagged the S&P 500's daily gain of 0.7%. On the other hand, the Dow registered ...
INTZ historical stock data
date open high low close volume
10/11/26 0.5298 0.5596 0.5202 0.5596 43,894
09/11/26 0.60 0.625 0.52 0.5351 165,724
06/11/26 0.6098 0.65 0.5615 0.649 227,186
05/11/26 0.49 0.72 0.49 0.621 2,392,072
04/11/26 0.57 0.59 0.4681 0.4835 193,633
03/11/26 0.5701 0.60 0.57 0.57 34,645
02/11/26 0.58 0.6099 0.561 0.561 20,811
30/10/26 0.6149 0.6149 0.5617 0.5821 75,836
29/10/26 0.624 0.6598 0.5816 0.5919 30,520
28/10/26 0.5816 0.6798 0.5816 0.6494 62,742
Quote Details
52wk Low:0.468
52wk High:1.56
Vol:0
Avg Vol(3m):2.3M
1Y Chng:-59.45%
1M Chng:-22.30%
Add to Watch List
More Information
Index US Composite
Market Cap. 15.91M