Market Snapshot

S&P Futures
4,196.25
Dow Futures
34,452.00
NASDAQ Futures
13,610.00

10.15$-0.10 -0.98%
At close    04:00 PM   
From: To:

Stock Snapshot

10.25
Prev. Close
9.95
Open
172.65M
Market Cap
1.19M
Number of Shares
8.82
Day Low
10.74
Day High
10.15
-
P/E Ratio
9.35M
Free Float in %
-0.42
EPS 2021
0.93
Book Value per Share
0.98
Cash Flow per Share
Intrusion Inc. (INTZ)
Intrusion Inc. (INTZ) stock rallied over -0.98% intraday to trade at $10.15 per share on NASDAQ. The stock opened with a fall of -2.93% at $9.95 and touched an intraday high of $10.74, rising 4.78% against the last close of $10.25. The stock went to a low of $8.82 during the session.

Historical Prices

DateOpenCloseAdj. CloseDaily HighDaily LowVolume
2021-05-06$9.95$10.15$10.15$10.74$8.821,143,187
2021-05-05$10.16$10.25$10.25$10.95$9.721,430,700
2021-05-04$14.66$14.40$14.40$14.96$14.31305,300
2021-05-03$18.35$14.80$14.80$18.43$14.63435,600
2021-04-30$17.30$18.32$18.32$18.44$17.30279,600
2021-04-29$18.20$17.69$17.69$18.20$17.20116,600
2021-04-28$18.00$18.17$18.17$18.85$17.60183,400
2021-04-27$18.15$18.04$18.04$18.75$17.40365,100
2021-04-26$16.00$17.99$17.99$18.87$15.81449,700
2021-04-23$16.00$15.53$15.53$16.59$15.15377,800
2021-04-22$15.85$15.76$15.76$16.89$15.56518,300
Intrusion Inc.
1101 East Arapaho Road
Suite 200
Richardson, TX 75081
United States

http://www.intrusion.com
972 234 6400
Employees
63
Sector
Technology
Sales or Revenue
6.60M
Industry
Software - Application
5Y Sales Change
-0.60
Fiscal Year Ends
2020-12-30
Mr. T. Joe Head
Co-Founder, Vice Chairman & Sr. VP of Sales Engineering
Mr. Jack B. Blount
Pres, CEO & Director
Mr. B. Franklin Byrd
Chief Financial Officer
Intrusion Inc.
Intrusion Inc. develops, markets, and supports entity identification, high speed data mining, cybercrime and advanced persistent threat detection, regulated information compliance, and data privacy protection products in the United States. Its product portfolio comprises TraceCop, which includes a database of worldwide IP addresses that aid in the identification and location of individuals involved in cybercrime, and analysis software and a GUI interface to assist analysts in locating cybercriminals and other bad guys; and Savant, a high-speed network data mining product that organizes the data into networks of relationships and associations. The company also offers Compliance Commander for regulated information and data privacy protection. In addition, it resells third-party products, such as computers and servers for the implementation of its software into customer networks, as well as provides installation and threat data interpretation services. The company's customers primarily include the United States federal government and local government entities, banks, credit unions, other financial institutions, hospitals and other healthcare providers, and other customers. Intrusion Inc. markets and distributes its products through a direct sales force to end-users, distributors, system integrators, managed service providers, 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 Richardson, Texas.