NYSE:INS
Delisted
Intelligent Systems Corp Stock Price (Quote)
$21.79
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Wednesday, 20th Jul 2022 INS stock ended at $21.79. During the day the stock fluctuated 0% from a day low at $21.79 to a day high of $21.79. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Aug 26, 2021 | $37.37 | $38.36 | $37.21 | $37.97 | 24 074 |
| Aug 25, 2021 | $37.20 | $37.52 | $36.42 | $37.30 | 25 475 |
| Aug 24, 2021 | $37.25 | $37.25 | $36.34 | $37.11 | 27 543 |
| Aug 23, 2021 | $37.75 | $38.00 | $37.00 | $37.24 | 30 681 |
| Aug 20, 2021 | $35.54 | $37.85 | $35.54 | $37.74 | 61 340 |
| Aug 19, 2021 | $35.00 | $35.66 | $34.80 | $35.66 | 27 113 |
| Aug 18, 2021 | $35.20 | $35.67 | $34.91 | $34.98 | 21 920 |
| Aug 17, 2021 | $35.18 | $35.78 | $34.85 | $35.20 | 26 542 |
| Aug 16, 2021 | $35.23 | $35.56 | $34.63 | $35.35 | 20 379 |
| Aug 13, 2021 | $35.93 | $35.99 | $35.15 | $35.22 | 27 435 |
| Aug 12, 2021 | $35.23 | $35.62 | $35.10 | $35.48 | 25 784 |
| Aug 11, 2021 | $34.91 | $35.55 | $34.34 | $35.55 | 30 133 |
| Aug 10, 2021 | $35.37 | $35.37 | $33.80 | $34.66 | 18 970 |
| Aug 09, 2021 | $35.33 | $35.58 | $34.33 | $34.52 | 13 296 |
| Aug 06, 2021 | $35.84 | $35.84 | $34.35 | $35.60 | 40 249 |
| Aug 05, 2021 | $35.00 | $35.85 | $34.10 | $35.54 | 43 109 |
| Aug 04, 2021 | $32.60 | $33.40 | $32.60 | $33.19 | 23 863 |
| Aug 03, 2021 | $33.65 | $33.69 | $32.38 | $33.02 | 14 159 |
| Aug 02, 2021 | $34.00 | $34.68 | $32.78 | $32.94 | 21 848 |
| Jul 30, 2021 | $33.79 | $34.38 | $33.46 | $33.79 | 25 211 |
| Jul 29, 2021 | $34.62 | $34.62 | $33.57 | $33.87 | 15 867 |
| Jul 28, 2021 | $33.38 | $34.84 | $33.37 | $34.59 | 27 676 |
| Jul 27, 2021 | $33.02 | $33.31 | $32.16 | $32.91 | 16 990 |
| Jul 26, 2021 | $32.54 | $34.21 | $31.75 | $33.14 | 44 570 |
| Jul 23, 2021 | $31.98 | $32.76 | $31.98 | $32.48 | 9 278 |
