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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2022 | $38.01 | $38.63 | $37.21 | $37.32 | 20 425 |
| Jan 18, 2022 | $38.34 | $39.12 | $37.86 | $37.93 | 23 609 |
| Jan 14, 2022 | $37.83 | $38.73 | $37.83 | $38.55 | 19 984 |
| Jan 13, 2022 | $38.19 | $38.44 | $37.40 | $38.18 | 39 647 |
| Jan 12, 2022 | $38.25 | $38.41 | $37.36 | $37.90 | 33 698 |
| Jan 11, 2022 | $37.84 | $38.22 | $37.22 | $38.00 | 15 903 |
| Jan 10, 2022 | $36.80 | $37.44 | $36.21 | $37.40 | 22 810 |
| Jan 07, 2022 | $37.37 | $37.67 | $37.00 | $37.39 | 16 761 |
| Jan 06, 2022 | $37.71 | $38.06 | $37.00 | $37.00 | 27 998 |
| Jan 05, 2022 | $40.15 | $40.15 | $40.15 | $40.15 | 0 |
| Jan 04, 2022 | $40.15 | $40.15 | $40.15 | $40.15 | 0 |
| Jan 03, 2022 | $40.15 | $40.15 | $40.15 | $40.15 | 0 |
| Dec 31, 2021 | $40.15 | $40.15 | $40.15 | $40.15 | 0 |
| Dec 30, 2021 | $40.15 | $40.15 | $40.15 | $40.15 | 0 |
| Dec 29, 2021 | $40.15 | $40.15 | $40.15 | $40.15 | 0 |
| Dec 28, 2021 | $40.04 | $40.38 | $39.84 | $40.15 | 16 781 |
| Dec 27, 2021 | $40.28 | $40.70 | $39.67 | $40.28 | 23 441 |
| Dec 23, 2021 | $39.13 | $40.55 | $39.13 | $40.23 | 26 043 |
| Dec 22, 2021 | $39.88 | $40.04 | $38.53 | $39.16 | 26 595 |
| Dec 21, 2021 | $40.00 | $40.39 | $39.77 | $39.97 | 28 460 |
| Dec 20, 2021 | $38.64 | $40.29 | $38.34 | $39.69 | 49 789 |
| Dec 17, 2021 | $39.44 | $39.85 | $38.74 | $39.27 | 38 284 |
| Dec 16, 2021 | $40.40 | $40.78 | $39.21 | $39.45 | 21 604 |
| Dec 15, 2021 | $38.39 | $40.75 | $38.26 | $40.06 | 44 487 |
| Dec 14, 2021 | $39.08 | $39.96 | $37.84 | $38.74 | 39 568 |
