Intelligent Systems Historical Data - INS

INS Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 08 2019 41.39 0.83 2.05% 40.52 41.935 40.30 43,964
Nov 07 2019 40.56 -1.63 -3.86% 42.20 42.94 40.02 126,886
Nov 06 2019 42.19 0.86 2.08% 41.06 42.97 41.00 53,459
Nov 05 2019 41.33 -1.16 -2.73% 42.12 42.63 41.00 77,152
Nov 04 2019 42.49 -1.42 -3.23% 44.24 44.355 42.00 68,207
Nov 01 2019 43.91 0.00 +0.00% 45.21 46.24 41.30 0
Nov 01 2019 43.91 -1.26 -2.79% 45.21 46.24 41.30 188,481
Oct 31 2019 45.17 0.25 0.56% 44.80 45.24 44.00 114,645
Oct 30 2019 44.92 1.15 2.63% 43.15 44.98 43.01 34,970
Oct 29 2019 43.77 -1.24 -2.75% 45.12 45.50 43.62 75,852
Oct 28 2019 45.01 0.07 0.16% 45.16 48.80 44.1742 52,721
Oct 25 2019 44.94 0.40 0.9% 44.52 45.1525 43.99 40,701
Oct 24 2019 44.54 0.37 0.84% 44.05 45.00 43.2601 39,265
Oct 23 2019 44.17 -1.97 -4.27% 48.20 48.20 41.265 137,019
Oct 22 2019 46.14 -2.22 -4.59% 48.44 48.9517 45.74 43,324
Oct 21 2019 48.36 1.16 2.46% 47.21 48.36 47.15 93,351
Oct 18 2019 47.20 -0.57 -1.19% 47.17 47.73 45.4704 48,255
Oct 17 2019 47.77 0.06 0.13% 47.23 47.87 45.9462 68,743
Oct 16 2019 47.71 -1.78 -3.6% 49.74 49.74 46.90 117,775
Oct 15 2019 49.49 0.52 1.06% 48.31 49.90 48.12 107,293
Oct 14 2019 48.97 0.21 0.43% 48.32 49.25 47.76 56,166
Oct 11 2019 48.76 0.19 0.39% 48.75 49.90 47.72 103,557
Oct 10 2019 48.57 1.37 2.9% 47.75 48.74 47.30 42,968
Oct 09 2019 47.20 1.29 2.81% 46.34 48.25 46.2576 63,291
Oct 08 2019 45.91 -0.39 -0.84% 46.11 47.50 45.5028 46,590
Oct 07 2019 46.30 2.33 5.3% 43.97 46.91 43.68 45,433
Oct 04 2019 43.97 1.47 3.46% 42.50 44.9053 41.44 66,328
Oct 03 2019 42.50 1.69 4.14% 40.82 42.50 39.9986 59,667
Oct 02 2019 40.81 -0.14 -0.34% 40.50 41.56 39.00 64,956
Oct 01 2019 40.95 -0.59 -1.42% 41.06 42.3908 40.505 57,720
Sep 30 2019 41.54 0.16 0.39% 41.40 42.9495 41.07 86,242
Sep 27 2019 41.38 -0.19 -0.46% 41.54 42.69 41.26 61,408
Sep 26 2019 41.57 -2.44 -5.54% 43.94 45.20 41.30 92,748
Sep 25 2019 44.01 -0.29 -0.65% 44.27 45.912 41.50 285,467
Sep 24 2019 44.30 -4.21 -8.68% 48.06 48.95 44.26 120,116
Sep 23 2019 48.51 0.19 0.39% 49.37 49.37 47.02 48,106
Sep 20 2019 48.32 1.35 2.87% 47.46 49.29 45.86 145,538
Sep 19 2019 46.97 -0.05 -0.11% 47.57 49.5644 46.97 162,058
Sep 18 2019 47.02 0.74 1.6% 46.69 47.7299 45.92 266,109
Sep 17 2019 46.28 1.73 3.88% 44.83 46.6185 44.60 83,079
Sep 16 2019 44.55 0.43 0.97% 45.62 46.21 44.54 43,824
Sep 13 2019 44.12 0.49 1.12% 43.85 45.14 41.621 130,752
Sep 12 2019 43.63 0.49 1.14% 43.54 44.99 41.91 133,375
Sep 11 2019 43.14 -0.20 -0.46% 42.52 44.39 40.2785 237,357
Sep 10 2019 43.34 -3.60 -7.67% 46.23 47.06 42.66 179,230
Sep 09 2019 46.94 -1.22 -2.53% 48.15 48.5399 45.26 107,259
Sep 06 2019 48.16 -2.09 -4.16% 50.25 51.07 46.39 197,872
Sep 05 2019 50.25 -2.15 -4.1% 52.95 53.435 48.76 142,172
Sep 04 2019 52.40 -0.56 -1.06% 52.97 53.5152 51.54 49,135
Sep 03 2019 52.96 0.07 0.13% 52.55 53.65 51.26 141,719
Sep 02 2019 52.89 0.00 +0.00% 54.32 54.38 52.75 0
Aug 30 2019 52.89 -1.18 -2.18% 54.32 54.38 52.75 36,248
Aug 29 2019 54.07 1.11 2.1% 53.59 54.4899 53.11 52,069
Aug 28 2019 52.96 -1.05 -1.94% 53.84 53.99 52.00 64,647
Aug 27 2019 54.01 -1.31 -2.37% 55.99 55.99 51.90 144,422
Aug 26 2019 55.32 2.77 5.27% 52.72 56.24 52.72 112,697
Aug 23 2019 52.55 -2.04 -3.74% 55.58 55.64 50.24 120,912
Aug 22 2019 54.59 3.71 7.29% 51.63 55.34 51.50 120,129
Aug 21 2019 50.88 0.96 1.92% 50.48 53.24 49.81 191,689
Aug 20 2019 49.92 1.56 3.23% 47.67 50.20 47.21 81,730
Aug 19 2019 48.36 0.18 0.37% 50.20 53.10 46.71 78,625
Aug 16 2019 48.18 0.91 1.93% 47.72 51.18 46.91 99,346
Aug 15 2019 47.27 2.06 4.56% 45.28 48.795 44.77 80,103
Aug 14 2019 45.21 -3.13 -6.47% 47.07 47.40 44.77 81,064
Aug 13 2019 48.34 1.34 2.85% 45.93 49.00 45.93 86,562


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.