Intelligent Systems Historical Data - INS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Intelligent Systems Corporation New INS AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.62 1.49% 42.32 42.40 41.12 41.38 41.70 13:23:00
more quote information »

INS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week40.7543.12538.1341.2598,3581.573.85%
1 Month47.2148.951738.1343.0884,089-4.89-10.36%
3 Months52.7256.2438.1345.7697,005-10.40-19.73%
6 Months44.5156.2424.5139.40130,790-2.19-4.92%
1 Year14.0056.2411.2235.79112,28028.32202.29%
3 Years4.439956.243.295632.2443,28337.88853.17%
5 Years1.275556.240.967429.9728,47141.043,217.91%

INS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 41.70 -0.57 -1.35% 42.20 42.65 41.42 39,329
Nov 14 2019 42.27 -0.11 -0.26% 42.65 43.12 41.55 54,680
Nov 13 2019 42.38 1.95 4.82% 40.51 43.125 40.51 150,832
Nov 12 2019 40.43 0.26 0.65% 40.50 42.67 40.27 84,542
Nov 11 2019 40.17 -1.22 -2.95% 40.75 40.99 38.13 162,409
Nov 08 2019 41.39 0.87 2.15% 40.52 41.935 40.30 43,964
Nov 07 2019 40.52 -1.67 -3.96% 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 -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
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.