U.S. Markets close in 6 hrs 25 mins

Intelligent Systems Corporation (INS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.14+0.66 (+2.03%)
As of 4:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202132.5434.2131.7533.1433.1444,800
Jul 23, 202131.9832.7631.9832.4832.489,300
Jul 22, 202132.6733.0032.0132.5832.5820,300
Jul 21, 202131.7833.0031.7832.5632.5642,000
Jul 20, 202131.2932.3031.2031.7531.7553,900
Jul 19, 202131.2331.4630.5331.2931.2928,600
Jul 16, 202131.9132.6131.6631.6631.6629,600
Jul 15, 202131.3032.0031.1531.8531.8545,500
Jul 14, 202131.3831.9731.2231.4931.4927,600
Jul 13, 202131.8631.8831.0231.0731.0733,900
Jul 12, 202132.1232.1231.5531.8031.8023,100
Jul 09, 202132.1232.2031.5531.9231.9217,000
Jul 08, 202131.5032.0031.2631.9531.9552,100
Jul 07, 202132.1832.4831.8832.0332.0323,100
Jul 06, 202131.5232.4731.4532.2832.2843,600
Jul 02, 202131.7032.0031.2531.5631.5670,500
Jul 01, 202131.6931.8430.7831.6931.6995,200
Jun 30, 202131.1231.7930.8631.4631.4678,100
Jun 29, 202130.9731.3730.5531.2631.2640,900
Jun 28, 202130.8931.3130.5230.7930.7986,300
Jun 25, 202131.1031.1230.5330.6030.60121,500
Jun 24, 202130.8031.3330.6331.0031.0026,600
Jun 23, 202131.0031.5230.5630.6030.6038,100
Jun 22, 202130.8831.2330.7630.8030.8037,800
Jun 21, 202131.5031.6430.7730.8030.8059,900
Jun 18, 202131.0031.4831.0031.3431.3460,400
Jun 17, 202131.8332.0631.0831.1531.1571,900
Jun 16, 202132.4632.6232.0132.0232.0267,900
Jun 15, 202133.5033.5032.3932.7432.7429,900
Jun 14, 202133.3033.7333.3033.3233.3219,600
Jun 11, 202133.5533.8333.1133.3533.3523,500
Jun 10, 202133.0833.8532.8833.3733.3734,500
Jun 09, 202133.1034.2233.1033.7733.7727,300
Jun 08, 202133.2133.8332.7833.1833.1844,600
Jun 07, 202132.4033.4032.4032.9532.9549,700
Jun 04, 202131.0032.7230.6531.9531.95131,600
Jun 03, 202131.5031.5630.8831.0131.01138,700
Jun 02, 202132.6532.9531.1131.4931.49101,500
Jun 01, 202133.3333.5032.3332.6432.6447,900
May 28, 202133.6033.8532.6032.6732.67138,900
May 27, 202135.1635.2733.6533.7633.76143,400
May 26, 202135.7036.2034.6835.3635.3625,400
May 25, 202135.8436.4935.5035.5535.5544,900
May 24, 202135.5136.4735.1035.5835.5846,000
May 21, 202134.9635.7734.8535.0235.0225,900
May 20, 202135.5335.8934.4134.9334.9329,800
May 19, 202135.4035.9234.2635.3035.3029,800
May 18, 202134.5235.8634.5235.3035.3041,000
May 17, 202135.3935.6034.4635.6035.6036,900
May 14, 202133.7935.9233.0135.2535.2548,300
May 13, 202134.8635.0933.0033.8333.8393,700
May 12, 202135.3935.7434.0434.8634.86131,500
May 11, 202135.5136.4735.5035.8735.8736,500
May 10, 202136.7137.3435.8235.8235.8273,100
May 07, 202136.8637.9336.8637.2537.2537,400
May 06, 202136.6637.5036.0236.8036.8089,700
May 05, 202136.6437.9236.6436.7836.7868,200
May 04, 202138.1938.2035.5937.0637.06101,600
May 03, 202138.4338.7037.7038.1338.1334,800
Apr 30, 202138.9239.4538.0338.3238.3236,300
Apr 29, 202139.6439.6438.2539.4839.4830,500
Apr 28, 202139.1439.6138.8539.4339.4321,400
Apr 27, 202139.2439.6538.8839.2339.2338,000
Apr 26, 202138.4439.4338.4438.7138.7113,800
Apr 23, 202138.2038.8338.1438.3938.3924,200
Apr 22, 202137.1039.2337.1038.1738.1732,200
Apr 21, 202137.8638.7237.1837.6437.6473,400
Apr 20, 202139.0039.2937.1838.2738.27110,300
Apr 19, 202140.1740.5338.7439.0339.0396,400
Apr 16, 202140.8941.8040.0240.5640.5675,900
Apr 15, 202140.8341.8940.5340.6740.6758,500
Apr 14, 202140.4440.9040.0440.5940.5919,600
Apr 13, 202140.0140.3939.7540.3540.3525,000
Apr 12, 202140.0040.4439.7740.3940.3913,500
Apr 09, 202140.3040.9340.0240.0840.0813,200
Apr 08, 202139.7240.7439.6240.3840.3823,000
Apr 07, 202139.9640.0439.0239.7039.7034,900
Apr 06, 202141.3041.3039.9640.4640.4635,100
Apr 05, 202140.7941.5340.6741.4041.4034,600
Apr 01, 202140.7141.4939.5341.1441.1476,600
Mar 31, 202137.7741.1637.7740.9140.9190,700
Mar 30, 202138.5439.2137.2738.2638.2654,000
Mar 29, 202139.0540.6638.8738.9338.9391,900
Mar 26, 202138.7839.7738.2239.2339.2382,600
Mar 25, 202137.7139.2237.2538.5738.5746,800
Mar 24, 202139.4739.4737.5238.1138.1154,300
Mar 23, 202138.8139.4438.1239.2039.2044,600
Mar 22, 202137.9139.7437.9138.6638.6649,900
Mar 19, 202138.2538.8837.0537.7237.72129,200
Mar 18, 202138.6439.3237.7638.1738.1745,500
Mar 17, 202138.9039.2338.4438.7338.7323,600
Mar 16, 202139.0139.4638.5439.0239.0244,500
Mar 15, 202138.8039.2738.0438.7238.7233,400
Mar 12, 202139.2039.5038.3439.2639.2644,800
Mar 11, 202139.0039.5138.5039.3939.3931,000
Mar 10, 202138.4139.9738.4138.5238.5247,800
Mar 09, 202138.0039.6437.8738.1138.1146,700
Mar 08, 202137.6138.6037.2637.3337.3379,400
Mar 05, 202138.0539.3037.0838.0038.0077,600
Mar 04, 202138.5039.8737.2637.6337.6395,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...