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 |
| May 06, 2022 | $25.45 | $25.97 | $24.48 | $24.68 | 0 |
| May 05, 2022 | $27.00 | $27.00 | $24.54 | $25.74 | 0 |
| May 04, 2022 | $22.74 | $23.87 | $22.23 | $23.87 | 0 |
| May 03, 2022 | $22.93 | $22.97 | $22.51 | $22.76 | 0 |
| May 02, 2022 | $22.98 | $23.11 | $22.47 | $23.00 | 0 |
| Apr 29, 2022 | $23.16 | $23.16 | $22.75 | $22.79 | 0 |
| Apr 28, 2022 | $22.86 | $23.16 | $22.75 | $23.00 | 0 |
| Apr 27, 2022 | $23.11 | $23.26 | $22.65 | $22.82 | 0 |
| Apr 26, 2022 | $22.65 | $23.00 | $22.61 | $22.85 | 0 |
| Apr 25, 2022 | $23.00 | $23.16 | $22.77 | $22.94 | 0 |
| Apr 22, 2022 | $22.57 | $23.14 | $22.27 | $22.91 | 0 |
| Apr 21, 2022 | $22.57 | $23.14 | $22.27 | $22.89 | 66 644 |
| Apr 20, 2022 | $24.03 | $24.03 | $22.61 | $22.78 | 126 542 |
| Apr 19, 2022 | $25.04 | $25.04 | $23.54 | $23.65 | 171 780 |
| Apr 18, 2022 | $24.10 | $24.91 | $24.10 | $24.73 | 66 183 |
| Apr 14, 2022 | $23.89 | $25.24 | $23.74 | $24.30 | 0 |
| Apr 13, 2022 | $24.51 | $24.55 | $23.95 | $24.12 | 0 |
| Apr 12, 2022 | $24.87 | $24.89 | $24.30 | $24.59 | 0 |
| Apr 11, 2022 | $24.56 | $24.79 | $24.11 | $24.23 | 0 |
| Apr 08, 2022 | $24.72 | $25.45 | $24.56 | $25.40 | 0 |
| Apr 07, 2022 | $25.00 | $25.45 | $25.00 | $25.45 | 0 |
| Apr 06, 2022 | $26.02 | $26.02 | $24.71 | $25.69 | 0 |
| Apr 05, 2022 | $27.55 | $27.66 | $26.23 | $26.31 | 0 |
| Apr 04, 2022 | $27.76 | $28.26 | $27.65 | $27.77 | 0 |
| Apr 01, 2022 | $27.19 | $27.72 | $26.79 | $27.51 | 0 |
