INTELLIGENT SYS Historical Stock Price

Below is the stock price history for Intelligent Sys INS. Data is recorded each day for the historical open, high, low, close and volume. The Intelligent Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Intelligent Sys Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 10.70 10.70 10.20 10.20 750
2018-07-19 11.00 11.20 10.61 11.20 2,782
2018-07-18 10.00 10.84 10.00 10.41 1,391
2018-07-17 9.83 9.85 9.83 9.85 4,186
2018-07-16 9.40 9.40 9.40 9.40 256
2018-07-11 9.30 9.30 9.30 9.30 100
2018-07-09 9.57 9.57 9.57 9.57 2
2018-06-29 9.10 9.10 8.70 8.70 300
2018-06-27 8.78 8.78 8.78 8.78 100
2018-06-26 9.50 9.50 8.75 8.75 1,095
2018-06-25 9.40 9.40 8.97 8.97 2,147
2018-06-22 9.39 9.80 9.39 9.70 2,820
2018-06-21 9.30 9.30 9.30 9.30 441
2018-06-20 8.43 9.12 8.43 9.12 2,695
2018-06-19 7.85 8.06 7.85 8.06 419
2018-06-18 7.89 7.89 7.89 7.89 100
2018-06-15 8.00 8.00 7.89 7.90 233
2018-06-13 8.00 8.00 8.00 8.00 504
2018-06-05 7.90 8.00 7.90 8.00 1,328
2018-05-30 8.62 8.62 8.62 8.62 500
2018-05-29 8.37 8.37 8.37 8.37 100
2018-05-25 7.88 7.88 7.88 7.88 100
2018-05-24 7.65 7.65 7.65 7.65 500
2018-05-23 7.50 7.70 7.50 7.70 1,142
2018-05-22 7.32 7.32 7.32 7.32 200
2018-05-18 6.76 6.76 6.76 6.76 10
2018-05-15 7.48 7.48 7.11 7.11 1,471
2018-05-14 7.35 7.35 7.35 7.35 300
2018-05-11 7.47 7.85 7.47 7.52 3,099
2018-05-10 6.64 7.51 6.64 7.51 6,733

» More Intelligent Sys Stock Price History

To see other companies like Intelligent Sys (INS), view our stock market today for news, and other data.