INS

Intelligent Systems Historical Data

INS Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 34.47 0.22 0.64% 33.82 34.99 33.82 48,101
Aug 06 2020 34.25 0.00 0.0% 34.25 34.50 32.76 54,461
Aug 05 2020 34.25 3.30 10.66% 30.97 34.25 30.97 138,099
Aug 04 2020 30.95 0.05 0.16% 31.55 32.73 30.85 174,958
Aug 03 2020 30.90 0.58 1.91% 30.60 31.50 30.60 71,052
Jul 31 2020 30.32 -0.31 -1.01% 31.27 31.38 30.01 30,940
Jul 30 2020 30.63 -0.30 -0.97% 30.52 31.37 30.30 31,615
Jul 29 2020 30.93 0.67 2.21% 30.46 31.40 30.27 34,506
Jul 28 2020 30.26 -0.93 -2.98% 30.91 31.40 30.26 25,191
Jul 27 2020 31.19 1.27 4.24% 29.94 31.47 29.94 44,643
Jul 24 2020 29.92 -1.93 -6.06% 31.51 32.03 29.80 45,572
Jul 23 2020 31.85 -0.21 -0.66% 31.76 32.54 31.71 29,147
Jul 22 2020 32.06 -0.57 -1.75% 32.27 32.4525 31.78 25,174
Jul 21 2020 32.63 -0.03 -0.09% 32.87 33.1865 32.17 30,961
Jul 20 2020 32.66 0.62 1.94% 32.17 32.80 32.00 36,184
Jul 17 2020 32.04 0.33 1.04% 31.60 32.67 31.435 25,904
Jul 16 2020 31.71 -0.67 -2.07% 32.56 32.56 31.31 23,398
Jul 15 2020 32.38 1.23 3.95% 31.61 32.70 31.48 43,398
Jul 14 2020 31.15 -0.35 -1.11% 31.70 31.91 30.46 61,008
Jul 13 2020 31.50 -1.45 -4.4% 33.35 34.02 31.50 41,570
Jul 10 2020 32.95 0.66 2.04% 32.65 32.96 31.86 33,550
Jul 09 2020 32.29 -1.15 -3.44% 33.28 33.91 32.07 49,150
Jul 08 2020 33.44 -0.56 -1.65% 34.05 34.53 32.76 48,966
Jul 07 2020 34.00 -0.67 -1.93% 34.01 35.17 33.78 37,619
Jul 06 2020 34.67 0.54 1.58% 35.00 35.45 34.07 49,169
Jul 03 2020 34.13 0.00 +0.00% 34.50 35.25 34.02 0
Jul 02 2020 34.13 -0.27 -0.78% 34.50 35.25 34.02 56,503
Jul 01 2020 34.40 0.32 0.94% 34.20 34.50 33.58 32,984
Jun 30 2020 34.08 0.86 2.59% 32.84 34.20 32.72 73,209
Jun 29 2020 33.22 0.04 0.12% 33.15 34.10 32.5245 65,813
Jun 26 2020 33.18 -2.91 -8.06% 36.09 36.21 32.78 152,074
Jun 25 2020 36.09 0.92 2.62% 35.20 36.0901 34.95 72,548
Jun 24 2020 35.17 -0.28 -0.79% 35.32 35.50 34.63 50,700
Jun 23 2020 35.45 1.56 4.6% 34.00 35.50 34.00 79,871
Jun 22 2020 33.89 0.18 0.53% 34.17 34.50 32.98 81,259
Jun 19 2020 33.71 -1.59 -4.5% 34.94 35.785 33.165 136,497
Jun 18 2020 35.30 0.35 1.0% 34.34 35.83 34.1301 111,291
Jun 17 2020 34.95 0.55 1.6% 34.61 35.44 34.135 50,620
Jun 16 2020 34.40 0.86 2.56% 33.75 35.04 33.75 68,524
Jun 15 2020 33.54 0.29 0.87% 33.35 33.885 32.58 48,186
Jun 12 2020 33.25 1.11 3.45% 32.66 34.06 31.60 96,036
Jun 11 2020 32.14 -3.91 -10.85% 35.26 35.36 32.14 55,118
Jun 10 2020 36.05 -0.42 -1.15% 36.09 36.72 35.65 58,310
Jun 09 2020 36.47 0.52 1.45% 35.95 36.88 35.2031 69,416
Jun 08 2020 35.95 2.25 6.68% 34.06 36.40 33.47 147,598
Jun 05 2020 33.70 0.68 2.06% 33.40 34.43 33.25 69,509
Jun 04 2020 33.02 0.11 0.33% 32.86 33.59 32.83 55,172
Jun 03 2020 32.91 0.40 1.23% 33.00 33.25 32.44 76,777
Jun 02 2020 32.51 0.41 1.28% 32.40 32.99 32.10 36,868
Jun 01 2020 32.10 0.07 0.22% 31.21 32.70 31.10 47,399
May 29 2020 32.03 0.09 0.28% 31.51 32.70 31.30 36,759
May 28 2020 31.94 0.24 0.76% 31.87 33.26 31.57 62,523
May 27 2020 31.70 -0.47 -1.46% 32.34 32.50 31.011 49,570
May 26 2020 32.17 0.00 0.0% 32.55 32.85 31.8376 35,724
May 25 2020 32.17 0.00 +0.00% 32.34 32.45 31.70 0
May 22 2020 32.17 0.15 0.47% 32.34 32.45 31.70 16,497
May 21 2020 32.02 -0.58 -1.78% 32.50 32.55 31.94 30,183
May 20 2020 32.60 0.26 0.8% 32.70 33.11 31.94 36,984
May 19 2020 32.34 0.05 0.15% 32.00 32.70 31.76 45,143
May 18 2020 32.29 0.43 1.35% 32.00 32.77 31.38 69,533
May 15 2020 31.86 1.63 5.39% 30.33 31.86 29.9928 38,101
May 14 2020 30.23 1.34 4.64% 28.53 30.56 27.40 52,124
May 13 2020 28.89 -1.87 -6.08% 30.64 31.23 28.69 61,010
May 12 2020 30.76 -0.57 -1.82% 31.34 32.10 30.50 65,945
May 11 2020 31.33 -0.57 -1.79% 31.90 32.35 31.04 55,121


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.