© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Intrusion Inc. (INTZ) stock declined over -3.31%, trading at $0.81 on NASDAQ, down from the previous close of $0.84. The stock opened at $0.82, fluctuating between $0.81 and $0.85 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 27, 2026 | 0.82 | 0.85 | 0.81 | 0.81 | 96.95K |
| Apr 23, 2026 | 0.87 | 0.89 | 0.80 | 0.80 | 123.54K |
| Apr 22, 2026 | 0.88 | 0.90 | 0.86 | 0.86 | 74.85K |
| Apr 21, 2026 | 0.91 | 0.91 | 0.82 | 0.84 | 102.96K |
| Apr 20, 2026 | 0.91 | 0.92 | 0.88 | 0.89 | 62.91K |
| Apr 17, 2026 | 0.94 | 0.97 | 0.90 | 0.91 | 67.98K |
| Apr 16, 2026 | 0.99 | 1.00 | 0.90 | 0.91 | 100.92K |
| Apr 14, 2026 | 0.84 | 0.90 | 0.80 | 0.90 | 205.52K |
| Apr 13, 2026 | 0.82 | 0.82 | 0.79 | 0.80 | 64.11K |
| Apr 10, 2026 | 0.82 | 0.87 | 0.80 | 0.80 | 186.02K |
| Apr 09, 2026 | 0.81 | 0.86 | 0.80 | 0.83 | 193.13K |
| Apr 08, 2026 | 0.88 | 0.88 | 0.81 | 0.83 | 79.25K |
| Apr 07, 2026 | 0.88 | 0.88 | 0.79 | 0.81 | 153.79K |
| Apr 06, 2026 | 0.90 | 0.92 | 0.87 | 0.87 | 55.52K |
| Apr 02, 2026 | 0.82 | 0.92 | 0.82 | 0.87 | 107.02K |
| Apr 01, 2026 | 0.83 | 0.84 | 0.81 | 0.83 | 67.85K |
| Mar 31, 2026 | 0.82 | 0.87 | 0.82 | 0.82 | 92.24K |
| Mar 30, 2026 | 0.86 | 0.88 | 0.76 | 0.83 | 246.74K |
| Mar 27, 2026 | 0.85 | 0.90 | 0.83 | 0.88 | 104.71K |
| Mar 25, 2026 | 0.91 | 1.06 | 0.86 | 0.98 | 291.13K |
Intrusion Inc., together with its subsidiaries, develops, markets, and supports entity identification, data mining, cybercrime, and advanced persistent threat detection products in the United States. It offers INTRUSION Shield, a cybersecurity solution based on security-as-a-service solution to identify and stop Zero-Day and ransomware attacks. The company also provides 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, it engages in the resale of standard commercially available computers and servers from various vendors; and provision of pre-and post-sales support services, such as network security design, system installation, and technical consulting services. It serves US 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.
| Employees | 45 |
| Beta | -2.04 |
| Sales or Revenue | $5.61M |
| 5Y Sales Change% | -0.319% |
| Fiscal Year Ends | December |
| Sector | Technology |
| Industry | Software - Infrastructure |