Intrusion Stock Price History
| INTZ Stock | USD 1.13 0.01 0.88% |
Below is the normalized historical share price chart for Intrusion extending back to May 21, 1992. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Intrusion stands at 1.13, as last reported on the 17th of March 2025, with the highest price reaching 1.16 and the lowest price hitting 1.02 during the day.
If you're considering investing in Intrusion Stock, it is important to understand the factors that can impact its price. Intrusion is out of control given 3 months investment horizon. Intrusion holds Efficiency (Sharpe) Ratio of 0.13, which attests that the entity had a 0.13 % return per unit of risk over the last 3 months. We were able to interpolate and analyze data for thirty different technical indicators, which can help you to evaluate if expected returns of 7.29% are justified by taking the suggested risk. Use Intrusion Market Risk Adjusted Performance of (0.62), downside deviation of 12.19, and Risk Adjusted Performance of 0.1128 to evaluate company specific risk that cannot be diversified away.
At this time, Intrusion's Common Stock Shares Outstanding is fairly stable compared to the past year. Liabilities And Stockholders Equity is likely to rise to about 19.1 M in 2025, whereas Total Stockholder Equity is likely to drop slightly above 5.9 M in 2025. . Price To Sales Ratio is likely to drop to 2.67 in 2025. Price Earnings Ratio is likely to drop to -2.19 in 2025. Intrusion Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 29th of May 1992 | 200 Day MA 1.2027 | 50 Day MA 1.779 | Beta (0.71) |
Intrusion |
Sharpe Ratio = 0.1327
| Best Portfolio | Best Equity | INTZ | ||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 54.96 actual daily | 96 96% of assets are less volatile |
Expected Return
| 5.01 actual daily | 96 96% of assets have lower returns |
Risk-Adjusted Return
| 0.13 actual daily | 10 90% of assets perform better |
Based on monthly moving average Intrusion is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Intrusion by adding it to a well-diversified portfolio.
Price Book 9.0011 | Enterprise Value Ebitda (2.61) | Price Sales 3.7874 | Shares Float 17.5 M | Wall Street Target Price 5.5 |
Intrusion Stock Price History Chart
There are several ways to analyze Intrusion Stock price data. The simplest method is using a basic Intrusion candlestick price chart, which shows Intrusion price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | December 30, 2024 | 5.68 |
| Lowest Price | December 23, 2024 | 0.36 |
Intrusion March 17, 2025 Stock Price Synopsis
Various analyses of Intrusion's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Intrusion Stock. It can be used to describe the percentage change in the price of Intrusion from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Intrusion Stock.| Intrusion Price Daily Balance Of Power | (0.07) | |
| Intrusion Price Rate Of Daily Change | 0.99 | |
| Intrusion Price Action Indicator | 0.03 |
Intrusion March 17, 2025 Stock Price Analysis
Intrusion Stock Price History Data
The price series of Intrusion for the period between Tue, Dec 17, 2024 and Mon, Mar 17, 2025 has a statistical range of 5.32 with a coefficient of variation of 63.42. Under current investment horizon, the daily prices are spread out with arithmetic mean of 1.57. The median price for the last 90 days is 1.59. The company completed 1:20 stock split on 25th of March 2024.| Open | High | Low | Close | Volume | ||
03/17/2025 | 1.14 | 1.16 | 1.02 | 1.13 | ||
03/17/2025 | 1.14 | 1.16 | 1.02 | 1.13 | ||
| 03/14/2025 | 1.14 | 1.16 | 1.02 | 1.13 | 595,056 | |
| 03/13/2025 | 0.96 | 1.30 | 0.94 | 1.14 | 1,145,966 | |
| 03/12/2025 | 0.99 | 1.03 | 0.92 | 0.98 | 244,288 | |
| 03/11/2025 | 0.94 | 1.03 | 0.87 | 0.99 | 299,456 | |
| 03/10/2025 | 1.05 | 1.06 | 0.90 | 0.94 | 422,910 | |
| 03/07/2025 | 0.99 | 1.19 | 0.95 | 1.06 | 721,387 | |
| 03/06/2025 | 0.99 | 1.02 | 0.94 | 0.99 | 289,488 | |
| 03/05/2025 | 0.96 | 1.03 | 0.90 | 0.99 | 774,628 | |
| 03/04/2025 | 0.72 | 0.89 | 0.71 | 0.88 | 920,056 | |
| 03/03/2025 | 0.89 | 0.90 | 0.71 | 0.78 | 1,284,497 | |
| 02/28/2025 | 1.04 | 1.05 | 0.83 | 0.85 | 1,343,300 | |
| 02/27/2025 | 1.20 | 1.21 | 1.07 | 1.08 | 671,956 | |
| 02/26/2025 | 1.08 | 1.25 | 1.08 | 1.19 | 654,702 | |
| 02/25/2025 | 1.15 | 1.19 | 1.03 | 1.07 | 485,224 | |
| 02/24/2025 | 1.22 | 1.22 | 1.12 | 1.18 | 592,433 | |
| 02/21/2025 | 1.30 | 1.34 | 1.21 | 1.23 | 582,235 | |
| 02/20/2025 | 1.39 | 1.40 | 1.26 | 1.30 | 722,208 | |
| 02/19/2025 | 1.51 | 1.53 | 1.36 | 1.39 | 756,317 | |
| 02/18/2025 | 1.68 | 1.68 | 1.47 | 1.51 | 1,102,683 | |
| 02/14/2025 | 1.75 | 1.75 | 1.66 | 1.66 | 548,608 | |
| 02/13/2025 | 1.67 | 1.78 | 1.65 | 1.70 | 486,016 | |
| 02/12/2025 | 1.62 | 1.79 | 1.62 | 1.75 | 359,852 | |
| 02/11/2025 | 1.83 | 1.86 | 1.65 | 1.68 | 712,270 | |
| 02/10/2025 | 1.86 | 1.86 | 1.73 | 1.83 | 639,370 | |
| 02/07/2025 | 1.93 | 2.04 | 1.76 | 1.82 | 1,433,215 | |
| 02/06/2025 | 1.81 | 2.02 | 1.73 | 1.88 | 1,540,562 | |
| 02/05/2025 | 1.59 | 1.78 | 1.52 | 1.72 | 1,074,729 | |
| 02/04/2025 | 1.70 | 1.70 | 1.56 | 1.59 | 581,298 | |
| 02/03/2025 | 1.54 | 1.76 | 1.50 | 1.69 | 844,878 | |
| 01/31/2025 | 1.78 | 1.83 | 1.62 | 1.73 | 1,248,124 | |
| 01/30/2025 | 1.73 | 1.90 | 1.73 | 1.83 | 558,698 | |
| 01/29/2025 | 1.78 | 1.87 | 1.75 | 1.79 | 607,975 | |
| 01/28/2025 | 1.75 | 1.89 | 1.53 | 1.87 | 1,454,259 | |
| 01/27/2025 | 1.82 | 2.01 | 1.77 | 1.77 | 1,622,610 | |
| 01/24/2025 | 1.95 | 2.10 | 1.90 | 1.93 | 1,504,088 | |
| 01/23/2025 | 2.15 | 2.16 | 1.93 | 1.95 | 1,998,360 | |
| 01/22/2025 | 2.17 | 2.22 | 2.05 | 2.18 | 2,160,232 | |
| 01/21/2025 | 2.35 | 2.42 | 2.18 | 2.24 | 2,514,417 | |
| 01/17/2025 | 2.70 | 2.70 | 2.27 | 2.31 | 3,080,612 | |
| 01/16/2025 | 3.01 | 3.41 | 2.41 | 2.52 | 7,594,074 | |
| 01/15/2025 | 2.34 | 2.75 | 2.18 | 2.67 | 4,127,536 | |
| 01/14/2025 | 2.26 | 2.62 | 1.88 | 2.15 | 5,619,251 | |
| 01/13/2025 | 3.46 | 3.55 | 2.15 | 2.27 | 13,734,450 | |
| 01/10/2025 | 2.25 | 3.55 | 2.01 | 2.90 | 40,649,102 | |
| 01/08/2025 | 2.33 | 2.33 | 1.62 | 2.00 | 5,913,724 | |
| 01/07/2025 | 2.90 | 2.94 | 2.35 | 2.61 | 5,498,814 | |
| 01/06/2025 | 3.81 | 4.03 | 3.04 | 3.17 | 8,458,796 | |
| 01/03/2025 | 3.89 | 5.20 | 3.75 | 4.20 | 13,830,830 | |
| 01/02/2025 | 4.03 | 4.45 | 3.52 | 3.78 | 19,538,410 | |
| 12/31/2024 | 4.58 | 4.95 | 2.81 | 3.08 | 15,068,380 | |
| 12/30/2024 | 4.42 | 7.34 | 4.20 | 5.68 | 132,967,000 | |
| 12/27/2024 | 2.02 | 2.35 | 1.11 | 2.16 | 189,591,812 | |
| 12/26/2024 | 0.38 | 0.61 | 0.38 | 0.45 | 7,253,222 | |
| 12/24/2024 | 0.36 | 0.38 | 0.36 | 0.37 | 140,964 | |
| 12/23/2024 | 0.41 | 0.41 | 0.35 | 0.36 | 377,329 | |
| 12/20/2024 | 0.44 | 0.45 | 0.40 | 0.40 | 241,240 | |
| 12/19/2024 | 0.44 | 0.45 | 0.42 | 0.43 | 84,196 | |
| 12/18/2024 | 0.45 | 0.46 | 0.43 | 0.43 | 146,597 | |
| 12/17/2024 | 0.45 | 0.46 | 0.44 | 0.45 | 125,498 |
About Intrusion Stock history
Intrusion investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Intrusion is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Intrusion will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Intrusion stock prices may prove useful in developing a viable investing in Intrusion
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 5.3 M | 9.5 M | |
| Net Loss | -14.6 M | -13.9 M |
Intrusion Stock Technical Analysis
Intrusion technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Latest Portfolios Now
Latest PortfoliosQuick portfolio dashboard that showcases your latest portfolios |
| All Next | Launch Module |
Intrusion Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Intrusion's price direction in advance. Along with the technical and fundamental analysis of Intrusion Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Intrusion to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1128 | |||
| Jensen Alpha | 5.12 | |||
| Total Risk Alpha | 12.77 | |||
| Sortino Ratio | 0.5176 | |||
| Treynor Ratio | (0.63) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Intrusion Stock Analysis
When running Intrusion's price analysis, check to measure Intrusion's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Intrusion is operating at the current time. Most of Intrusion's value examination focuses on studying past and present price action to predict the probability of Intrusion's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Intrusion's price. Additionally, you may evaluate how the addition of Intrusion to your portfolios can decrease your overall portfolio volatility.