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 |
| Feb 24, 2022 | $33.04 | $34.74 | $32.88 | $34.58 | 23 548 |
| Feb 23, 2022 | $33.24 | $34.30 | $32.79 | $33.50 | 43 318 |
| Feb 22, 2022 | $33.71 | $34.90 | $33.00 | $33.36 | 39 287 |
| Feb 18, 2022 | $34.21 | $35.03 | $33.71 | $34.12 | 25 941 |
| Feb 17, 2022 | $33.71 | $35.02 | $33.21 | $34.50 | 28 041 |
| Feb 16, 2022 | $33.10 | $34.39 | $32.60 | $34.15 | 28 965 |
| Feb 15, 2022 | $34.24 | $35.00 | $32.42 | $33.26 | 48 498 |
| Feb 14, 2022 | $33.30 | $34.15 | $33.00 | $33.90 | 26 618 |
| Feb 11, 2022 | $33.07 | $33.85 | $33.00 | $33.60 | 25 174 |
| Feb 10, 2022 | $33.08 | $33.96 | $33.00 | $33.63 | 14 656 |
| Feb 09, 2022 | $33.47 | $33.88 | $33.05 | $33.68 | 17 497 |
| Feb 08, 2022 | $33.36 | $33.67 | $33.06 | $33.51 | 11 179 |
| Feb 07, 2022 | $33.25 | $34.00 | $33.17 | $33.81 | 19 193 |
| Feb 04, 2022 | $33.79 | $34.03 | $33.35 | $33.55 | 18 515 |
| Feb 03, 2022 | $34.56 | $34.56 | $33.34 | $34.00 | 24 563 |
| Feb 02, 2022 | $36.21 | $36.21 | $34.71 | $34.94 | 27 653 |
| Feb 01, 2022 | $37.00 | $37.09 | $36.21 | $36.38 | 15 824 |
| Jan 31, 2022 | $35.54 | $37.87 | $35.08 | $37.10 | 40 333 |
| Jan 28, 2022 | $33.93 | $35.56 | $33.12 | $35.50 | 25 452 |
| Jan 27, 2022 | $34.97 | $36.13 | $33.17 | $33.65 | 20 287 |
| Jan 26, 2022 | $36.06 | $37.15 | $34.71 | $34.90 | 23 781 |
| Jan 25, 2022 | $36.33 | $37.02 | $35.21 | $36.26 | 21 255 |
| Jan 24, 2022 | $35.21 | $36.90 | $34.76 | $36.83 | 28 084 |
| Jan 21, 2022 | $36.30 | $36.94 | $35.62 | $35.62 | 25 802 |
| Jan 20, 2022 | $37.69 | $37.69 | $36.40 | $36.71 | 20 554 |
