INTRUSION INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1.85 USD | +8.19% |
|
-3.65% | -63.44% |
| Apr. 25 | Intrusion Insider Bought Shares Worth $995,772, According to a Recent SEC Filing | MT |
| Apr. 22 | Intrusion to Buy Minority Stake in Klever AI | MT |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-29 | 2024-04-30 | 2024-05-01 | 2024-05-02 | |
|---|---|---|---|---|
| Last | 1.89 $ | 1.74 $ | 1.71 $ | 1.85 $ |
| Volume | 148 836 | 1 010 491 | 110 561 | 211 528 |
| Change | -4.55% | -7.94% | -1.72% | +8.19% |
| Opening | 2.00 | 1.89 | 1.78 | 1.77 |
| High | 2.00 | 2.01 | 1.79 | 1.86 |
| Low | 1.83 | 1.68 | 1.67 | 1.76 |
Performance
| 1 day | +8.19% | ||
| 1 week | -3.65% | ||
| Current month | +6.32% | ||
| 1 month | -51.19% | ||
| 3 months | -57.65% | ||
| 6 months | -69.57% | ||
| Current year | -63.44% | ||
| 1 year | -91.02% | ||
| 3 years | -99.50% | ||
| 5 years | -97.92% | ||
| 10 years | -95.98% |
Volumes
marketsDaily volume
211 549
Estimated daily volume
211 549
Avg. Volume 20 sessions
533 412
Daily volume ratio
0.40
Avg. Volume 20 sessions USD
986 812.20
Record volume 1
4 548 533
Record volume 2
3 909 131
Record volume 3
1 932 684
Capital turnover ratio
0.15
Float rotation
0.73
Basic data
Capitalization (USD)
5 940 389
Net sales (USD)
5 611 000
Number of employees
47
Sales / Employee (USD)
119 383
Free-Float
37.73 %
Free-Float capitalization (USD)
1 254 865
Average Daily Capital Traded
16.61%
Highs and lows
1 week
1.67
2.01
1 month
1.523.59
Current year
1.525.40
1 year
1.5239.60
3 years
1.52367.20
5 years
1.52598.00
10 years
1.52598.00
Indicators
Moving average 5 days
1.83
Moving average 20 days
2.22
Moving average 50 days
3.14
Moving average 100 days
3.94
Price spread / (MMA5)
-0.86%
Price spread / (MMA20)
+20.01%
Price spread / (MMA50)
+69.72%
Price spread / (MMA100)
+113.07%
STIM
RSI 9 days
33.56
RSI 14 days
35.42
Sector Comparison - Other IT Services & Consulting
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +8.19% | -3.65% | -63.44% | -91.02% | 5.94M | ||
| +0.56% | -2.80% | -14.41% | +8.53% | 188B | ||
| +1.12% | -0.29% | +1.84% | +20.00% | 166B | ||
| +0.16% | -2.50% | +0.70% | +31.58% | 151B | ||
| -2.14% | -1.75% | +3.89% | +11.77% | 101B | ||
| +0.79% | -2.38% | +5.59% | +30.78% | 77.06B | ||
| +2.74% | +1.85% | +18.89% | +160.01% | 71.46B | ||
| -0.43% | -1.94% | -8.33% | +10.72% | 70.46B | ||
| +1.04% | +3.46% | -20.72% | +8.93% | 52.14B | ||
| -0.43% | -8.47% | -7.19% | +27.46% | 44.34B | ||
| +0.68% | -2.52% | +5.56% | +21.24% | 36.2B | ||
| -0.79% | -6.11% | -7.11% | +38.76% | 32.88B | ||
| +1.38% | -0.73% | -12.26% | +11.60% | 32.54B | ||
| -1.09% | -1.03% | -3.06% | +17.74% | 28.9B | ||
| +1.36% | -0.20% | +15.77% | +31.25% | 28.36B | ||
| +1.91% | +3.22% | -6.13% | -3.49% | 28.12B | ||
| Average | +0.83% | -1.54% | -5.65% | +20.99% | ||
| Weighted average by Cap. | +0.34% | -1.56% | -2.12% | +27.83% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
3e987647e3815198f4af83.NRIMYyY1_9zFInFKYwctLTAjHMwhhUlRMR7H-_e4gQ8.UiBYCnBmy4yjREd6UXZYd2J2cp5p_RogZESBtqjO40EFXnUrfHK0kZxGPA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 1.85 | 605 | 189,600 |
| 03:59:52 pm | 1.84 | 3,244 | 188,995 |
| 03:58:43 pm | 1.85 | 128 | 185,751 |
| 03:58:09 pm | 1.85 | 105 | 185,623 |
| 03:57:08 pm | 1.846 | 500 | 185,518 |
| 03:56:57 pm | 1.85 | 193 | 185,018 |
| 03:56:06 pm | 1.84 | 180 | 184,825 |
| 03:51:25 pm | 1.8 | 700 | 184,645 |
| 03:51:25 pm | 1.82 | 200 | 183,945 |
| 03:51:25 pm | 1.81 | 100 | 183,745 |
Monthly variations
Annual change
| 2024 | -63.44% | ||
| 2023 | -91.99% | ||
| 2022 | -8.14% | ||
| 2021 | -80.48% | ||
| 2020 | +220.36% | ||
| 2019 | +44.36% | ||
| 2018 | +204.80% | ||
| 2017 | +190.90% | ||
| 2016 | -60.58% | ||
| 2015 | -61.35% | ||
| 2014 | +113.64% | ||
| 2013 | +169.50% | ||
| 2012 | -34.69% | ||
| 2011 | +1.35% | ||
| 2010 | +85.00% | ||
| 2009 | +14.29% | ||
| 2008 | +105.88% | ||
| 2007 | -62.88% | ||
| 2006 | -78.16% | ||
| 2005 | -27.84% | ||
| 2004 | +23.14% | ||
| 2003 | +84.38% | ||
| 2002 | -81.40% | ||
| 2001 | -63.79% | ||
| 2000 | -47.59% | ||
| 1999 | +202.08% | ||
| 1998 | -53.40% | ||
| 1997 | -46.35% | ||
| 1996 | -52.48% | ||
| 1995 | +73.39% | ||
| 1994 | +111.82% | ||
| 1993 | -21.43% | ||
| 1992 | +94.44% |
- Stock Market
- Equities
- INTZ Stock
- Quotes Intrusion Inc.
