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.
IPO Date
29th of May 1992
200 Day MA
1.2027
50 Day MA
1.779
Beta
(0.71)
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
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.

Sharpe Ratio = 0.1327

Best PortfolioBest EquityINTZ
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge 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 PriceDecember 30, 20245.68
Lowest PriceDecember 23, 20240.36

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

When benchmark price declines in a down market, there may be an uptick in Intrusion Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Intrusion intraday prices and daily technical indicators to check the level of noise trading in Intrusion Stock and then apply it to test your longer-term investment strategies against Intrusion.

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.
OpenHighLowCloseVolume
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 ReportedProjected for Next Year
Common Stock Shares Outstanding5.3 M9.5 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.
A focus of Intrusion technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Intrusion trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Latest Portfolios Now

   

Latest Portfolios

Quick 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.

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.