EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, INTZ: Intrusion Inc

27 Oct 25 04:21
LAST:

1.890

CHANGE:
 0.00		OPEN:
1.860		HIGH:
1.890		ASK:
0.860		VOLUME:
1.8K
CHG(%):
0.00		PREV:
1.890		LOW:
1.860		BID:
0.770		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
27 Oct 251.8601.8901.8601.8901.8K
24 Oct 251.8501.9401.8401.890178.4K
23 Oct 251.7601.8451.7201.810183.5K
22 Oct 251.9201.9201.7501.780259.7K
21 Oct 251.9801.9901.8801.930221.8K
20 Oct 251.9501.9901.8701.980304.2K
17 Oct 251.9501.9601.8001.840298.5K
16 Oct 252.1702.2731.9502.000866.3K
15 Oct 251.9502.1001.9102.060675.8K
14 Oct 251.8001.9001.7301.860365.2K

COMPANY PROFILE

Name:Intrusion Inc
About:Intrusion Inc. operates as a cybersecurity company in the United States. It provides its customers access to threat intelligence database, which contains the historical data, known associations, and reputational behavior of Internet Protocol (IP) addresses. The company offers INTRUSION Shield, a zero trust reputation-based Software as a Service solution that inspects and kills dangerous network connections; INTRUSION TraceCop, a big data tool that contains an inventory of network selectors and enrichments to support forensic investigations; and INTRUSION Savant, a network monitoring solution that uses the data available in TraceCop to identify suspicious traffic in real-time. In addition, the company engages in the provision of pre-and post-sales support services, such as network security design, system installation, and technical consulting services. It serves U.S. federal government entities, state and local government entities, and companies ranging from mid-market to large enterprises through a direct sales force and value-added resellers. The company was formerly known as Intrusion.com, Inc. and changed its name to Intrusion Inc. in November 2001. Intrusion Inc. was founded in 1983 and is headquartered in Plano, Texas.
Sector:Technology
Address:101 East Park Boulevard, Plano, TX, United States, 75074
Website:https://www.intrusion.com
CUSIP:68382J103
CIK:0000736012
ISIN:US46121E2054
FIGI:BBG000HPRGN5

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:1.861.6%
MA10:1.900.7%
MA20:1.833.3%
MA50:1.795.8%
MA100:1.942.6%
MA200:1.6812.6%
STO9:22.33
STO14:28.16
RSI14:55.05
WPR14:-53.13
MTM14:0.15
ROC14:0.09 
ATR:0.15 
Week High:1.995.3%
Week Low:1.729.9%
Month High:2.2720.2%
Month Low:1.5812.6%
Year High:7.34288.4%
Year Low:0.35435.4%
Volatility:10.21 

RECENT SPLITS

Date Ratio
25 Mar 20241-20
29 Mar 20041-4
08 May 19952-1