INS

Intelligent Systems Historical Data

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 Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 30.90 0.00 0.00 0.00 30.90 07:25:35
more quote information »

INS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.9131.5030.0130.6838,661-0.01-0.03%
1 Month34.0135.1729.8031.7238,477-3.11-9.14%
3 Months31.3436.8827.4033.1356,053-0.44-1.4%
6 Months43.8645.0023.2634.5666,524-12.96-29.55%
1 Year41.0056.2423.2640.1877,071-10.10-24.63%
3 Years3.870156.243.6133.7258,64927.03698.43%
5 Years2.9056.242.4432.6737,00528.00965.52%

INS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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.