Intelligent Systems Historical Data - INS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  -0.57 -1.19% 47.20 47.73 45.4704 47.17 47.77 18:00:11
more quote information »

INS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week48.7549.945.470448.577693k-1.55-3.18%
1 Month47.4649.93945.558487k-0.26-0.55%
3 Months46.7456.2437.2346.8564114k0.460.98%
6 Months34.3256.2424.5138.9881145k12.8837.53%
1 Year10.5956.249.3534.9375107k36.61345.70%
3 Years3.7756.243.1731.587141k43.431,151.99%
5 Years1.1956.240.967429.194327k46.013,866.39%

INS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 201947.20-0.57-1.19%45.470447.7348,255
Oct 17 201947.77+0.06+0.13%45.946247.8768,743
Oct 16 201947.71-1.78-3.60%46.9049.74117,775
Oct 15 201949.49+0.52+1.06%48.1249.90107,293
Oct 14 201948.97+0.21+0.43%47.7649.2556,166
Oct 11 201948.76+0.19+0.39%47.7249.90103,557
Oct 10 201948.57+1.37+2.90%47.3048.7442,968
Oct 09 201947.20+1.29+2.81%46.257648.2563,291
Oct 08 201945.91-0.39-0.84%45.502847.5046,590
Oct 07 201946.30+2.33+5.30%43.6846.9145,433
Oct 04 201943.97+1.92+4.57%41.4444.905366,328
Oct 03 201942.05+1.24+3.04%39.998642.5059,667
Oct 02 201940.81-0.14-0.34%39.0041.5664,956
Oct 01 201940.95-0.59-1.42%40.50542.390857,720
Sep 30 201941.54+0.16+0.39%41.0742.949586,242
Sep 27 201941.38-0.47-1.12%41.2642.6961,408
Sep 26 201941.85-2.16-4.91%41.3045.2092,748
Sep 25 201944.01-0.29-0.65%41.5045.912285,467
Sep 24 201944.30-4.21-8.68%44.2648.95120,116
Sep 23 201948.51-0.70-1.42%47.0249.3748,106
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191021 05:13:00