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 |
| Mar 11, 2016 | $2.90 | $2.96 | $2.79 | $2.96 | 1 334 |
| Mar 10, 2016 | $3.14 | $3.14 | $3.14 | $3.14 | 724 |
| Mar 09, 2016 | $3.01 | $3.01 | $3.01 | $3.01 | 15 |
| Mar 08, 2016 | $3.09 | $3.10 | $3.01 | $3.01 | 413 |
| Mar 07, 2016 | $3.03 | $3.10 | $3.03 | $3.10 | 4 047 |
| Mar 04, 2016 | $3.01 | $3.32 | $2.88 | $2.94 | 41 564 |
| Mar 03, 2016 | $2.92 | $3.30 | $2.87 | $2.88 | 42 229 |
| Mar 02, 2016 | $2.85 | $2.87 | $2.85 | $2.87 | 933 |
| Mar 01, 2016 | $2.76 | $2.77 | $2.75 | $2.76 | 2 243 |
| Feb 29, 2016 | $2.76 | $2.76 | $2.76 | $2.76 | 89 |
| Feb 26, 2016 | $2.86 | $2.86 | $2.75 | $2.76 | 1 000 |
| Feb 25, 2016 | $2.71 | $2.81 | $2.71 | $2.75 | 1 703 |
| Feb 24, 2016 | $2.71 | $2.78 | $2.71 | $2.75 | 1 118 |
| Feb 23, 2016 | $2.75 | $2.75 | $2.75 | $2.75 | 130 |
| Feb 22, 2016 | $3.13 | $3.13 | $2.87 | $2.87 | 993 |
| Feb 19, 2016 | $2.75 | $2.82 | $2.71 | $2.80 | 31 635 |
| Feb 18, 2016 | $2.95 | $2.95 | $2.95 | $2.95 | 3 032 |
| Feb 17, 2016 | $2.92 | $2.92 | $2.92 | $2.92 | 17 |
| Feb 16, 2016 | $2.92 | $2.92 | $2.92 | $2.92 | 145 |
| Feb 12, 2016 | $2.92 | $2.92 | $2.92 | $2.92 | 100 |
| Feb 11, 2016 | $2.94 | $2.96 | $2.94 | $2.95 | 505 |
| Feb 10, 2016 | $3.02 | $3.02 | $3.02 | $3.02 | 281 |
| Feb 09, 2016 | $2.92 | $3.02 | $2.92 | $3.02 | 1 427 |
| Feb 08, 2016 | $2.92 | $2.92 | $2.92 | $2.92 | 295 |
| Feb 05, 2016 | $3.02 | $3.02 | $3.02 | $3.02 | 132 |
