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 |
| Dec 13, 2021 | $41.59 | $41.59 | $39.47 | $39.68 | 65 313 |
| Dec 10, 2021 | $41.95 | $42.62 | $41.20 | $41.37 | 46 545 |
| Dec 09, 2021 | $41.70 | $42.61 | $41.03 | $41.42 | 28 439 |
| Dec 08, 2021 | $40.57 | $42.37 | $40.29 | $42.00 | 26 551 |
| Dec 07, 2021 | $40.31 | $41.26 | $39.89 | $40.67 | 25 406 |
| Dec 06, 2021 | $40.09 | $41.00 | $39.03 | $39.84 | 18 364 |
| Dec 03, 2021 | $39.91 | $40.00 | $38.76 | $39.77 | 28 130 |
| Dec 02, 2021 | $38.66 | $39.92 | $37.72 | $39.70 | 36 397 |
| Dec 01, 2021 | $41.00 | $41.00 | $38.47 | $38.63 | 72 985 |
| Nov 30, 2021 | $41.16 | $41.17 | $40.08 | $40.56 | 21 544 |
| Nov 29, 2021 | $42.00 | $42.00 | $40.81 | $41.54 | 27 473 |
| Nov 26, 2021 | $42.08 | $42.73 | $40.68 | $41.35 | 25 864 |
| Nov 24, 2021 | $41.75 | $43.20 | $41.52 | $42.65 | 17 850 |
| Nov 23, 2021 | $43.79 | $44.35 | $41.22 | $41.76 | 40 063 |
| Nov 22, 2021 | $47.00 | $47.00 | $44.01 | $44.01 | 39 238 |
| Nov 19, 2021 | $47.16 | $47.88 | $46.58 | $46.62 | 36 295 |
| Nov 18, 2021 | $47.65 | $49.14 | $47.20 | $47.64 | 96 055 |
| Nov 17, 2021 | $46.00 | $48.58 | $44.80 | $46.88 | 77 782 |
| Nov 16, 2021 | $45.64 | $46.34 | $45.30 | $45.90 | 27 745 |
| Nov 15, 2021 | $44.17 | $45.61 | $43.95 | $45.49 | 22 662 |
| Nov 12, 2021 | $44.75 | $44.95 | $43.88 | $44.17 | 14 446 |
| Nov 11, 2021 | $45.58 | $45.59 | $44.29 | $44.75 | 25 628 |
| Nov 10, 2021 | $44.60 | $45.95 | $44.29 | $45.59 | 87 536 |
| Nov 09, 2021 | $42.82 | $44.99 | $42.78 | $44.55 | 45 201 |
| Nov 08, 2021 | $43.00 | $43.48 | $42.47 | $42.94 | 15 017 |
