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
2018-10-12 10.28 10.28 10.28 10.28 100
2018-10-10 10.48 10.48 9.80 10.05 726
2018-10-09 10.33 10.33 10.33 10.33 200
2018-10-05 10.61 10.61 10.61 10.61 18
2018-10-02 10.42 10.42 10.40 10.40 1,008
2018-10-01 10.78 10.78 10.78 10.78 335
2018-09-28 10.74 10.74 10.74 10.74 4,710
2018-09-26 11.02 11.02 10.83 10.83 1,712
2018-09-25 11.18 11.20 11.18 11.20 105
2018-09-21 11.95 11.95 11.32 11.32 6,587
2018-09-20 11.23 11.23 11.00 11.05 2,500
2018-09-19 11.21 11.33 11.21 11.33 250
2018-09-18 10.50 11.05 10.50 11.05 7,200
2018-09-17 10.75 10.75 10.32 10.32 1,253
2018-09-14 10.85 10.85 10.68 10.68 1,083
2018-09-13 10.85 10.85 10.85 10.85 435
2018-09-12 10.21 10.74 10.21 10.70 4,998
2018-09-11 11.54 11.54 11.25 11.25 443
2018-09-10 11.40 11.40 11.40 11.40 200
2018-09-07 11.74 11.74 11.74 11.74 200
2018-09-06 11.85 11.85 11.75 11.75 656
2018-09-05 12.42 12.42 12.42 12.42 133
2018-08-30 13.10 13.68 13.10 13.68 300
2018-08-29 13.52 13.52 13.50 13.50 322
2018-08-28 14.00 14.00 13.60 13.60 568
2018-08-27 13.40 13.75 13.40 13.75 824
2018-08-24 14.50 14.50 14.40 14.40 500
2018-08-23 14.25 14.55 14.25 14.55 6,576
2018-08-22 13.55 14.72 13.55 14.72 1,370
2018-08-20 13.31 13.31 12.85 12.85 406

» More Intelligent Sys Stock Price History

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