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 04, 2016 | $3.02 | $3.02 | $3.02 | $3.02 | 135 |
| Feb 03, 2016 | $3.02 | $3.02 | $2.98 | $3.02 | 2 345 |
| Feb 02, 2016 | $3.00 | $3.00 | $2.92 | $2.92 | 3 340 |
| Feb 01, 2016 | $3.07 | $3.07 | $3.07 | $3.07 | 104 |
| Jan 29, 2016 | $3.14 | $3.15 | $2.92 | $2.94 | 2 597 |
| Jan 28, 2016 | $3.00 | $3.50 | $3.00 | $3.11 | 6 338 |
| Jan 27, 2016 | $3.34 | $3.44 | $2.93 | $3.00 | 20 329 |
| Jan 26, 2016 | $3.35 | $3.46 | $3.35 | $3.44 | 11 464 |
| Jan 25, 2016 | $3.34 | $3.49 | $3.31 | $3.32 | 13 688 |
| Jan 22, 2016 | $3.12 | $3.41 | $3.12 | $3.32 | 6 770 |
| Jan 21, 2016 | $2.91 | $3.14 | $2.91 | $3.12 | 5 465 |
| Jan 20, 2016 | $2.97 | $3.13 | $2.97 | $2.99 | 2 900 |
| Jan 19, 2016 | $3.23 | $3.29 | $3.08 | $3.08 | 5 217 |
| Jan 15, 2016 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| Jan 14, 2016 | $3.06 | $3.06 | $3.06 | $3.06 | 312 |
| Jan 13, 2016 | $3.06 | $3.06 | $3.06 | $3.06 | 2 024 |
| Jan 12, 2016 | $3.06 | $3.06 | $3.06 | $3.06 | 1 |
| Jan 11, 2016 | $3.06 | $3.06 | $3.06 | $3.06 | 501 |
| Jan 08, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 7 |
| Jan 07, 2016 | $3.11 | $3.12 | $3.10 | $3.10 | 2 858 |
| Jan 06, 2016 | $3.39 | $3.39 | $3.23 | $3.23 | 1 935 |
| Jan 05, 2016 | $3.37 | $3.37 | $3.21 | $3.32 | 7 569 |
