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 |
| Nov 05, 2021 | $42.05 | $43.48 | $41.81 | $42.77 | 33 622 |
| Nov 04, 2021 | $44.47 | $44.94 | $40.86 | $41.96 | 52 360 |
| Nov 03, 2021 | $41.03 | $43.57 | $40.52 | $42.19 | 32 273 |
| Nov 02, 2021 | $41.50 | $41.60 | $40.76 | $41.03 | 8 614 |
| Nov 01, 2021 | $42.31 | $42.47 | $41.62 | $41.71 | 11 039 |
| Oct 29, 2021 | $42.45 | $42.90 | $41.92 | $42.33 | 15 729 |
| Oct 28, 2021 | $41.80 | $42.87 | $41.80 | $42.46 | 9 471 |
| Oct 27, 2021 | $41.72 | $42.22 | $41.24 | $42.00 | 13 502 |
| Oct 26, 2021 | $40.84 | $42.02 | $40.84 | $41.72 | 9 546 |
| Oct 25, 2021 | $41.42 | $41.63 | $40.83 | $41.01 | 11 534 |
| Oct 22, 2021 | $41.68 | $42.02 | $41.21 | $41.59 | 9 165 |
| Oct 21, 2021 | $42.00 | $42.48 | $41.41 | $41.88 | 18 557 |
| Oct 20, 2021 | $41.64 | $42.45 | $41.58 | $41.99 | 18 925 |
| Oct 19, 2021 | $40.75 | $41.81 | $40.75 | $41.62 | 8 721 |
| Oct 18, 2021 | $41.30 | $41.30 | $40.67 | $40.92 | 6 724 |
| Oct 15, 2021 | $40.73 | $41.91 | $39.98 | $41.24 | 27 700 |
| Oct 14, 2021 | $40.91 | $40.91 | $39.96 | $40.19 | 23 553 |
| Oct 13, 2021 | $40.55 | $40.82 | $40.42 | $40.78 | 11 628 |
| Oct 12, 2021 | $40.26 | $41.06 | $39.99 | $40.48 | 19 318 |
| Oct 11, 2021 | $41.25 | $41.39 | $40.00 | $40.51 | 33 235 |
| Oct 08, 2021 | $43.01 | $43.01 | $41.03 | $41.17 | 27 833 |
| Oct 07, 2021 | $42.01 | $43.32 | $42.01 | $43.08 | 41 960 |
| Oct 06, 2021 | $41.15 | $42.05 | $41.01 | $41.90 | 21 924 |
| Oct 05, 2021 | $40.73 | $41.57 | $40.73 | $41.30 | 46 866 |
| Oct 04, 2021 | $40.43 | $41.09 | $40.00 | $41.00 | 45 031 |
