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 |
| Mar 31, 2022 | $29.25 | $29.29 | $27.16 | $27.40 | 0 |
| Mar 30, 2022 | $32.47 | $33.02 | $27.12 | $29.14 | 0 |
| Mar 29, 2022 | $32.50 | $33.22 | $32.50 | $33.14 | 0 |
| Mar 28, 2022 | $32.15 | $32.15 | $31.80 | $32.03 | 0 |
| Mar 25, 2022 | $32.00 | $32.30 | $32.00 | $32.06 | 0 |
| Mar 24, 2022 | $32.00 | $32.22 | $31.86 | $32.22 | 0 |
| Mar 23, 2022 | $31.89 | $32.04 | $31.60 | $31.75 | 0 |
| Mar 22, 2022 | $31.88 | $32.28 | $31.42 | $32.18 | 0 |
| Mar 21, 2022 | $31.38 | $32.04 | $31.10 | $31.80 | 0 |
| Mar 18, 2022 | $31.59 | $31.88 | $31.31 | $31.52 | 0 |
| Mar 17, 2022 | $31.09 | $31.86 | $30.88 | $31.52 | 0 |
| Mar 16, 2022 | $30.75 | $31.09 | $30.55 | $31.09 | 0 |
| Mar 15, 2022 | $30.34 | $30.68 | $29.82 | $30.58 | 0 |
| Mar 14, 2022 | $30.80 | $31.00 | $29.89 | $30.03 | 0 |
| Mar 11, 2022 | $30.90 | $30.90 | $29.83 | $30.25 | 0 |
| Mar 10, 2022 | $32.12 | $32.12 | $31.11 | $31.25 | 0 |
| Mar 09, 2022 | $31.39 | $32.30 | $31.18 | $32.07 | 0 |
| Mar 08, 2022 | $30.58 | $31.71 | $29.96 | $31.24 | 0 |
| Mar 07, 2022 | $31.04 | $31.28 | $30.23 | $30.66 | 0 |
| Mar 04, 2022 | $31.97 | $32.03 | $31.10 | $31.37 | 0 |
| Mar 03, 2022 | $33.71 | $33.71 | $32.03 | $32.50 | 0 |
| Mar 02, 2022 | $32.24 | $33.00 | $31.73 | $32.86 | 0 |
| Mar 01, 2022 | $32.97 | $33.07 | $31.85 | $32.21 | 52 249 |
| Feb 28, 2022 | $34.09 | $34.37 | $31.67 | $32.22 | 119 749 |
| Feb 25, 2022 | $34.60 | $35.00 | $34.03 | $34.04 | 37 512 |
