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 |
| Jun 13, 2022 | $21.81 | $21.95 | $20.86 | $21.86 | 0 |
| Jun 10, 2022 | $23.82 | $23.82 | $21.98 | $22.21 | 0 |
| Jun 09, 2022 | $23.75 | $24.18 | $23.75 | $23.92 | 0 |
| Jun 08, 2022 | $24.62 | $25.11 | $24.37 | $24.64 | 0 |
| Jun 07, 2022 | $23.80 | $24.73 | $23.80 | $24.66 | 0 |
| Jun 06, 2022 | $23.83 | $24.08 | $23.48 | $23.56 | 0 |
| Jun 03, 2022 | $23.47 | $23.78 | $22.50 | $23.75 | 0 |
| Jun 02, 2022 | $22.86 | $23.68 | $22.86 | $23.60 | 0 |
| Jun 01, 2022 | $23.46 | $23.46 | $22.66 | $22.66 | 0 |
| May 31, 2022 | $23.31 | $23.60 | $22.92 | $23.34 | 0 |
| May 27, 2022 | $23.12 | $23.78 | $23.03 | $23.75 | 0 |
| May 26, 2022 | $23.09 | $23.52 | $22.88 | $23.09 | 0 |
| May 25, 2022 | $22.37 | $23.21 | $22.37 | $22.99 | 0 |
| May 24, 2022 | $22.09 | $22.46 | $21.40 | $22.42 | 0 |
| May 23, 2022 | $22.20 | $22.57 | $21.72 | $22.51 | 0 |
| May 20, 2022 | $22.84 | $22.84 | $22.05 | $22.46 | 0 |
| May 19, 2022 | $23.36 | $24.25 | $22.80 | $23.02 | 0 |
| May 18, 2022 | $22.70 | $23.39 | $22.70 | $23.26 | 0 |
| May 17, 2022 | $22.99 | $23.73 | $22.99 | $23.35 | 0 |
| May 16, 2022 | $23.55 | $23.55 | $22.62 | $22.67 | 0 |
| May 13, 2022 | $23.92 | $24.00 | $23.20 | $23.70 | 0 |
| May 12, 2022 | $23.55 | $24.30 | $22.88 | $23.73 | 0 |
| May 11, 2022 | $24.60 | $24.60 | $23.79 | $23.79 | 0 |
| May 10, 2022 | $24.40 | $25.19 | $23.51 | $24.54 | 0 |
| May 09, 2022 | $25.12 | $25.12 | $23.12 | $23.46 | 0 |
