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
2017-10-23 3.90 3.90 3.90 3.90 100
2017-10-18 3.94 3.94 3.84 3.84 2,400
2017-10-09 4.20 4.36 4.20 4.36 210
2017-09-19 4.45 4.45 4.45 4.45 1,695
2017-09-15 4.28 4.28 4.27 4.27 300
2017-09-12 4.38 4.38 4.38 4.38 100
2017-09-08 4.60 4.60 4.22 4.22 100
2017-09-06 3.83 3.83 3.83 3.83 13
2017-09-01 4.10 4.10 4.10 4.10 800
2017-08-31 3.94 3.94 3.94 3.94 25
2017-08-23 3.81 3.81 3.81 3.81 12
2017-08-09 3.67 3.67 3.67 3.67 226
2017-08-08 4.15 4.15 3.80 3.80 202
2017-08-07 3.82 3.82 3.73 3.73 83
2017-08-03 3.98 3.98 3.98 3.98 100
2017-08-02 3.65 3.65 3.65 3.65 2
2017-08-01 3.72 3.72 3.72 3.72 100
2017-07-25 3.67 3.67 3.67 3.67 100
2017-07-20 3.75 3.75 3.75 3.75 153
2017-07-19 3.89 3.89 3.76 3.76 500
2017-07-18 3.57 3.57 3.57 3.57 100
2017-07-17 3.84 3.84 3.84 3.84 300
2017-07-14 3.81 3.81 3.77 3.77 200
2017-07-13 3.97 3.97 3.73 3.73 102
2017-07-12 3.89 3.91 3.89 3.91 405
2017-07-11 3.59 3.59 3.59 3.59 300
2017-07-10 3.91 3.91 3.91 3.91 100
2017-07-07 3.67 3.67 3.67 3.67 200
2017-07-06 3.81 3.81 3.81 3.81 200
2017-07-05 4.05 4.05 4.05 4.05 27

» More Intelligent Sys Stock Price History

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