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 |
| Oct 01, 2021 | $40.61 | $41.00 | $39.33 | $40.53 | 32 464 |
| Sep 30, 2021 | $39.96 | $40.74 | $39.74 | $40.61 | 54 864 |
| Sep 29, 2021 | $39.59 | $40.08 | $39.30 | $39.87 | 19 163 |
| Sep 28, 2021 | $38.75 | $39.61 | $38.58 | $39.19 | 33 364 |
| Sep 27, 2021 | $38.50 | $39.46 | $38.50 | $39.11 | 21 624 |
| Sep 24, 2021 | $38.49 | $39.09 | $38.36 | $38.95 | 7 304 |
| Sep 23, 2021 | $37.95 | $38.99 | $37.73 | $38.84 | 31 644 |
| Sep 22, 2021 | $37.83 | $38.68 | $37.50 | $37.92 | 20 906 |
| Sep 21, 2021 | $38.12 | $38.88 | $37.65 | $37.65 | 90 779 |
| Sep 20, 2021 | $38.56 | $38.99 | $37.55 | $37.67 | 80 917 |
| Sep 17, 2021 | $38.50 | $39.05 | $37.54 | $39.03 | 129 016 |
| Sep 16, 2021 | $36.56 | $39.24 | $36.56 | $38.20 | 98 299 |
| Sep 15, 2021 | $36.23 | $37.90 | $36.10 | $36.53 | 63 395 |
| Sep 14, 2021 | $37.66 | $37.67 | $36.26 | $36.29 | 24 011 |
| Sep 13, 2021 | $38.98 | $38.98 | $37.37 | $37.39 | 15 450 |
| Sep 10, 2021 | $38.60 | $39.31 | $38.40 | $38.60 | 24 930 |
| Sep 09, 2021 | $39.06 | $39.08 | $38.22 | $38.44 | 35 381 |
| Sep 08, 2021 | $38.95 | $39.25 | $38.80 | $39.17 | 33 261 |
| Sep 07, 2021 | $39.06 | $39.50 | $38.63 | $38.95 | 29 016 |
| Sep 03, 2021 | $39.12 | $39.12 | $38.80 | $39.04 | 16 238 |
| Sep 02, 2021 | $39.35 | $39.35 | $38.80 | $39.04 | 23 568 |
| Sep 01, 2021 | $38.60 | $39.79 | $38.10 | $39.06 | 18 026 |
| Aug 31, 2021 | $38.67 | $38.77 | $38.48 | $38.59 | 38 567 |
| Aug 30, 2021 | $38.87 | $39.17 | $38.51 | $38.52 | 25 539 |
| Aug 27, 2021 | $38.21 | $39.37 | $38.21 | $39.20 | 29 610 |
