Intelligent Systems Historical Data - INS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Intelligent Systems Corporation New INS AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.42 -3.28% 41.86 40.65 43.30 43.27 43.28 20:00:00
more quote information »

INS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week41.3344.298540.6543.2089,1660.531.28%
1 Month40.3845.0035.0041.71116,3671.483.67%
3 Months43.6745.4735.0041.1883,027-1.81-4.14%
6 Months50.4856.2435.0044.0189,601-8.62-17.08%
1 Year17.2656.2417.159538.02122,47724.60142.53%
3 Years4.346756.243.295633.6349,83237.51863.03%
5 Years1.9856.241.9431.7532,25839.882,014.14%

INS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 41.86 -1.42 -3.28% 43.27 43.30 40.65 86,340
Feb 20 2020 43.28 0.40 0.93% 42.66 44.2985 42.50 54,348
Feb 19 2020 42.88 -0.98 -2.23% 43.81 44.15 42.11 101,978
Feb 18 2020 43.86 0.77 1.79% 43.50 43.9967 43.21 64,908
Feb 14 2020 43.09 1.58 3.81% 41.33 43.80 41.2391 135,428
Feb 13 2020 41.51 0.75 1.84% 40.44 42.8741 40.44 62,429
Feb 12 2020 40.76 2.77 7.29% 40.35 41.00 39.0909 72,507
Feb 11 2020 37.99 -2.48 -6.13% 39.39 41.05 35.00 330,896
Feb 10 2020 40.47 -0.75 -1.82% 41.26 41.8899 39.58 117,606
Feb 07 2020 41.22 -1.11 -2.62% 42.21 42.9211 41.18 60,147
Feb 06 2020 42.33 -2.25 -5.05% 44.90 45.00 41.81 170,364
Feb 05 2020 44.58 0.67 1.53% 44.30 44.74 43.60 113,861
Feb 04 2020 43.91 1.24 2.91% 43.86 44.2459 43.37 183,619
Feb 03 2020 42.67 0.22 0.52% 43.01 43.19 42.02 97,718
Jan 31 2020 42.45 -0.13 -0.31% 42.55 43.25 42.01 159,837
Jan 30 2020 42.58 0.91 2.18% 41.46 42.6753 41.03 136,902
Jan 29 2020 41.67 -0.25 -0.6% 42.00 42.25 41.3201 63,048
Jan 28 2020 41.92 1.52 3.76% 40.44 42.00 40.33 105,901
Jan 27 2020 40.40 -0.03 -0.07% 40.01 40.7474 40.01 110,473
Jan 24 2020 40.43 0.26 0.65% 40.38 41.8879 39.90 69,008
Jan 23 2020 40.17 -0.03 -0.07% 40.33 40.50 39.385 79,644
See More Historical Prices »


Your Recent History
AMEX
INS
Intelligen..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.