INTRUSION INC. |
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1.85 USD | +8.19% |
|
-4.16% | -63.63% |
| 04-25 | Intrusion Insider Bought Shares Worth $995,772, According to a Recent SEC Filing | MT |
| 04-22 | Intrusion to Buy Minority Stake in Klever AI | MT |
Quotes 5-day view
Delayed Quote Nasdaq| 26/04/2024 | 29/04/2024 | 30/04/2024 | 01/05/2024 | 02/05/2024 | |
|---|---|---|---|---|---|
| Last | 1.98 $ | 1.89 $ | 1.74 $ | 1.71 $ | 1.84 $ |
| Volume | 190 548 | 148 836 | 1 010 491 | 110 561 | 190 929 |
| Change | +3.13% | -4.55% | -7.94% | -1.72% | +8.19% |
| Opening | 2.03 | 2.00 | 1.89 | 1.78 | 1.77 |
| High | 2.05 | 2.00 | 2.01 | 1.79 | 1.86 |
| Low | 1.93 | 1.83 | 1.68 | 1.67 | 1.76 |
Performance
| 1 day | +7.89% | ||
| 1 week | -4.16% | ||
| Current month | +5.75% | ||
| 1 month | -51.45% | ||
| 3 months | -57.87% | ||
| 6 months | -69.74% | ||
| Current year | -63.63% | ||
| 1 year | -91.07% | ||
| 3 years | -99.38% | ||
| 5 years | -97.93% | ||
| 10 years | -96.00% |
Volumes
marketsDaily volume
190 929
Estimated daily volume
199 408
Avg. Volume 20 sessions
529 189
Daily volume ratio
0.38
Avg. Volume 20 sessions USD
978 999.65
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
0.72
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
16.48%
Highs and lows
1 week
1.67
2.05
1 month
1.524.36
Current year
1.525.40
1 year
1.5239.60
3 years
1.52368.60
5 years
1.52598.00
10 years
1.52598.00
Indicators
Moving average 5 days
1.85
Moving average 20 days
2.31
Moving average 50 days
3.21
Moving average 100 days
3.98
Price spread / (MMA5)
-0.11%
Price spread / (MMA20)
+24.63%
Price spread / (MMA50)
+73.27%
Price spread / (MMA100)
+115.14%
STIM
RSI 9 days
34.28
RSI 14 days
35.82
Sector Comparison - Other IT Services & Consulting
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +8.19% | -4.16% | -63.63% | -91.07% | 5.94M | ||
| +0.37% | -3.09% | -14.66% | +8.21% | 188B | ||
| +1.12% | -0.29% | +1.84% | +20.00% | 166B | ||
| -0.09% | -2.76% | +0.43% | +31.23% | 151B | ||
| -2.21% | -1.28% | +4.38% | +12.30% | 101B | ||
| +0.79% | -2.38% | +5.59% | +30.78% | 77.06B | ||
| +2.71% | +1.92% | +18.97% | +160.20% | 71.46B | ||
| -0.43% | -1.94% | -8.33% | +10.72% | 70.46B | ||
| +0.96% | +3.69% | -20.54% | +9.17% | 52.14B | ||
| -0.43% | -8.47% | -7.19% | +27.46% | 44.34B | ||
| +0.68% | -2.52% | +5.56% | +21.24% | 36.2B | ||
| -1.09% | -6.36% | -7.36% | +38.39% | 32.88B | ||
| +1.22% | -0.63% | -12.17% | +11.72% | 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 | +0.86% | -2.86% | -5.66% | +20.99% | ||
| Weighted average by Cap. | +0.33% | -3.34% | -2.15% | +27.79% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
d5fe2d9b57a8b4f48523fead72465f7.HmFZSVOj8yGRT6sFe1wbI48-rreUEXx9OGcVMTFnyCY.bRBqfiLEmRLfCu9iJCZ-G-1vz97tWRA7SA1UYRwXoUMzWCtxIPm6V8l55g
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 20:39:59 | 1.84 | 1,000 | 170,582 |
| 20:39:12 | 1.85 | 100 | 169,582 |
| 20:38:44 | 1.86 | 100 | 169,482 |
| 20:36:41 | 1.86 | 150 | 169,382 |
| 20:36:41 | 1.85 | 100 | 169,232 |
| 20:34:01 | 1.84 | 1,000 | 169,132 |
| 20:33:45 | 1.85 | 200 | 168,132 |
| 20:33:45 | 1.85 | 500 | 167,932 |
| 20:33:45 | 1.85 | 500 | 167,432 |
| 20:33:45 | 1.85 | 100 | 166,932 |
Monthly variations
Annual change
| 2024 | -66.21% | ||
| 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.
