Intrusion Stock Price History

INTZ Stock  USD 0.56  0.01  1.75%   
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 0.56, as last reported on the 30th of November, with the highest price reaching 0.58 and the lowest price hitting 0.55 during the day.
IPO Date
29th of May 1992
200 Day MA
1.7028
50 Day MA
0.7554
Beta
0.515
 
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 holds Efficiency (Sharpe) Ratio of -0.21, which attests that the entity had a -0.21% return per unit of risk over the last 3 months. Intrusion exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Intrusion's Standard Deviation of 4.61, market risk adjusted performance of (2.20), and Risk Adjusted Performance of (0.18) to validate the risk estimate we provide.
  
At this time, Intrusion's Common Stock Total Equity is fairly stable compared to the past year. Preferred Stock Total Equity is likely to rise to about 1.8 M in 2024, despite the fact that Total Stockholder Equity is likely to grow to (9.1 M). . Price To Sales Ratio is likely to drop to 1.04 in 2024. Price Earnings Ratio is likely to drop to -0.46 in 2024. Intrusion Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.2132

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsINTZ

Estimated Market Risk

 4.58
  actual daily
40
60% of assets are more volatile

Expected Return

 -0.98
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.21
  actual daily
0
Most of other assets perform better
Based on monthly moving average Intrusion is not performing at its full potential. However, 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 Intrusion to a well-diversified portfolio.
Price Book
59.496
Enterprise Value Ebitda
(2.61)
Price Sales
0.8464
Shares Float
6.2 M
Wall Street Target Price
7.5

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 PriceSeptember 5, 20241.11
Lowest PriceNovember 29, 20240.56

Intrusion November 30, 2024 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(0.33)
Intrusion Price Rate Of Daily Change 0.98 
Intrusion Price Action Indicator(0.01)
Intrusion Accumulation Distribution 4,849 

Intrusion November 30, 2024 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 Sun, Sep 1, 2024 and Sat, Nov 30, 2024 has a statistical range of 0.71 with a coefficient of variation of 20.42. Under current investment horizon, the daily prices are spread out with arithmetic mean of 0.83. The median price for the last 90 days is 0.8. The company completed 1:20 stock split on 25th of March 2024.
OpenHighLowCloseVolume
11/29/2024 0.57  0.58  0.55  0.56  93,756 
11/27/2024 0.57  0.60  0.56  0.57  89,819 
11/26/2024 0.61  0.63  0.58  0.58  136,738 
11/25/2024 0.65  0.65  0.61  0.62  121,082 
11/22/2024 0.61  0.63  0.61  0.62  77,936 
11/21/2024 0.62  0.63  0.61  0.62  61,969 
11/20/2024 0.62  0.64  0.61  0.63  80,137 
11/19/2024 0.61  0.63  0.61  0.63  49,975 
11/18/2024 0.67  0.69  0.60  0.63  209,518 
11/15/2024 0.72  0.72  0.67  0.67  93,719 
11/14/2024 0.69  0.71  0.68  0.71  65,085 
11/13/2024 0.80  0.82  0.68  0.70  260,689 
11/12/2024 0.79  0.90  0.77  0.83  482,105 
11/11/2024 0.68  0.78  0.68  0.74  448,712 
11/08/2024 0.68  0.71  0.67  0.69  138,901 
11/07/2024 0.69  0.69  0.66  0.68  36,662 
11/06/2024 0.69  0.69  0.66  0.69  82,350 
11/05/2024 0.72  0.73  0.69  0.69  41,710 
11/04/2024 0.74  0.77  0.71  0.72  54,107 
11/01/2024 0.76  0.77  0.73  0.74  24,932 
10/31/2024 0.79  0.80  0.76  0.78  18,320 
10/30/2024 0.80  0.80  0.76  0.78  27,397 
10/29/2024 0.80  0.80  0.76  0.80  39,344 
10/28/2024 0.77  0.80  0.73  0.79  99,761 
10/25/2024 0.73  0.77  0.71  0.74  88,294 
10/24/2024 0.73  0.74  0.71  0.73  107,991 
10/23/2024 0.78  0.82  0.69  0.74  259,197 
10/22/2024 0.80  0.82  0.76  0.79  145,961 
10/21/2024 0.79  0.86  0.77  0.80  367,181 
10/18/2024 0.67  0.74  0.67  0.74  464,247 
10/17/2024 0.70  0.70  0.65  0.67  134,552 
10/16/2024 0.70  0.71  0.69  0.69  125,254 
10/15/2024 0.78  0.81  0.69  0.70  145,039 
10/14/2024 0.84  0.85  0.77  0.79  92,171 
10/11/2024 0.86  0.86  0.80  0.81  165,466 
10/10/2024 0.90  0.90  0.83  0.84  90,902 
10/09/2024 0.89  0.93  0.89  0.92  80,003 
10/08/2024 0.87  0.90  0.86  0.89  81,246 
10/07/2024 0.88  0.88  0.85  0.88  114,249 
10/04/2024 0.86  0.88  0.86  0.87  41,098 
10/03/2024 0.86  0.87  0.83  0.87  105,692 
10/02/2024 0.85  0.86  0.83  0.86  21,130 
10/01/2024 0.85  0.87  0.83  0.86  62,877 
09/30/2024 0.86  0.87  0.84  0.86  133,021 
09/27/2024 0.82  0.86  0.68  0.86  442,560 
09/26/2024 0.83  0.86  0.80  0.84  1,127,134 
09/25/2024 0.81  0.81  0.75  0.80  76,269 
09/24/2024 0.82  0.83  0.77  0.82  113,134 
09/23/2024 0.83  0.85  0.80  0.81  43,199 
09/20/2024 0.86  0.86  0.81  0.83  65,663 
09/19/2024 0.91  0.92  0.82  0.85  124,598 
09/18/2024 0.95  0.98  0.91  0.92  78,879 
09/17/2024 0.99  1.03  0.93  0.95  74,699 
09/16/2024 1.04  1.06  0.90  0.99  219,057 
09/13/2024 1.04  1.06  1.04  1.05  62,614 
09/12/2024 1.05  1.07  1.04  1.05  81,939 
09/11/2024 1.04  1.05  1.03  1.04  48,078 
09/10/2024 1.03  1.05  1.02  1.03  51,784 
09/09/2024 1.06  1.06  1.02  1.02  49,862 
09/06/2024 1.11  1.17  1.03  1.04  88,671 
09/05/2024 1.12  1.12  1.10  1.11  32,670 

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 Outstanding1.2 M1.2 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 Portfolio Diagnostics Now

   

Portfolio Diagnostics

Use generated alerts and portfolio events aggregator to diagnose current holdings
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.