Dark

INS
Intelligent Systems Corporation
stock NYSE

Inactive

May 23, 2025

8.22USD-79.527%(-31.93)100

Pre-market

0.00USD-100.000%(-40.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	8.2200	8.2200	8.2200	8.2200	-79.527%	100	0.000%
2021-12-28	40.0400	40.3800	39.8400	40.1500	-0.323%	17,092	-79.527%
2021-12-27	40.2800	40.7000	39.6652	40.2800	+0.124%	23,441	-79.593%
2021-12-23	39.1300	40.5500	39.1300	40.2300	+2.732%	26,043	-79.567%
2021-12-22	39.8800	40.0400	38.5300	39.1600	-2.027%	26,595	-79.009%
2021-12-21	40.0000	40.3900	39.7700	39.9700	+0.705%	28,460	-79.435%
2021-12-20	38.6400	40.2900	38.3400	39.6900	+1.070%	49,789	-79.289%
2021-12-17	39.4400	39.8500	38.7400	39.2700	-0.456%	38,284	-79.068%
2021-12-16	40.4000	40.7807	39.2100	39.4500	-1.523%	21,604	-79.163%
2021-12-15	38.3900	40.7500	38.2600	40.0600	+3.407%	44,487	-79.481%
2021-12-14	39.0800	39.9562	37.8401	38.7400	-2.369%	39,568	-78.782%
2021-12-13	41.5900	41.5900	39.4700	39.6800	-4.085%	65,313	-79.284%
2021-12-10	41.9500	42.6200	41.2000	41.3700	-0.121%	46,545	-80.131%
2021-12-09	41.7000	42.6100	41.0300	41.4200	-1.381%	28,439	-80.155%
2021-12-08	40.5700	42.3713	40.2898	42.0000	+3.270%	26,551	-80.429%
2021-12-07	40.3100	41.2600	39.8900	40.6700	+2.083%	25,406	-79.789%
2021-12-06	39.4700	40.3850	39.4700	39.8400	+0.176%	18,364	-79.367%
2021-12-03	39.9100	40.0000	38.7600	39.7700	+0.176%	28,130	-79.331%
2021-12-02	38.6600	39.9200	37.7200	39.7000	+2.770%	36,401	-79.295%
2021-12-01	41.0000	41.0000	38.4700	38.6300	-4.758%	73,433	-78.721%
2021-11-30	41.1800	41.1800	40.0800	40.5600	-2.359%	22,284	-79.734%
2021-11-29	42.0000	42.0000	40.8100	41.5400	+0.459%	27,514	-80.212%
2021-11-26	42.0800	42.7291	40.6750	41.3500	-3.048%	26,415	-80.121%
2021-11-24	41.7500	43.2000	41.5200	42.6500	+2.131%	18,372	-80.727%
2021-11-23	43.7900	44.3450	41.2150	41.7600	-5.112%	40,072	-80.316%
2021-11-22	47.0000	47.0000	44.0100	44.0100	-5.598%	39,326	-81.322%
2021-11-19	47.1600	47.8807	46.5800	46.6200	-2.141%	38,897	-82.368%
2021-11-18	47.6500	49.1400	47.2000	47.6400	+1.621%	96,061	-82.746%
2021-11-17	46.0000	48.5800	44.8000	46.8800	+2.135%	77,788	-82.466%
2021-11-16	45.6400	46.3399	45.3000	45.9000	+0.901%	27,888	-82.092%
2021-11-15	44.1700	45.6100	43.9500	45.4900	+2.988%	22,662	-81.930%
2021-11-12	44.7500	44.9470	43.8800	44.1700	-1.296%	14,469	-81.390%
2021-11-11	45.5800	45.5900	44.2901	44.7500	-1.843%	25,628	-81.631%
2021-11-10	44.6000	45.9500	44.2900	45.5900	+2.334%	87,536	-81.970%
2021-11-09	42.8150	44.9900	42.7795	44.5500	+3.749%	45,281	-81.549%
2021-11-08	43.0000	43.4753	42.4700	42.9400	+0.397%	15,017	-80.857%
2021-11-05	42.0500	43.4800	41.8100	42.7700	+1.930%	33,622	-80.781%
2021-11-04	44.4700	44.9400	40.8600	41.9600	-0.545%	52,360	-80.410%
2021-11-03	41.0300	43.5700	40.5200	42.1900	+2.827%	33,277	-80.517%
2021-11-02	41.5000	41.6000	40.7589	41.0300	-1.630%	8,644	-79.966%
2021-11-01	42.3100	42.4723	41.6200	41.7100	-1.465%	11,424	-80.292%
2021-10-29	42.4500	42.8999	41.9202	42.3300	-0.306%	15,729	-80.581%
2021-10-28	41.8000	42.8700	41.8000	42.4600	+1.095%	9,471	-80.641%
2021-10-27	41.7150	42.2200	41.2380	42.0000	+0.671%	13,502	-80.429%
2021-10-26	40.8400	42.0200	40.8400	41.7200	+1.731%	9,546	-80.297%
2021-10-25	41.4200	41.6300	40.8300	41.0100	-1.395%	12,118	-79.956%
2021-10-22	41.6800	42.0201	41.2100	41.5900	-0.692%	9,177	-80.236%
2021-10-21	42.0000	42.4800	41.4100	41.8800	-0.262%	18,713	-80.372%
2021-10-20	41.6400	42.4500	41.5800	41.9900	+0.889%	18,925	-80.424%
2021-10-19	40.7515	41.8099	40.7515	41.6200	+1.711%	8,721	-80.250%
2021-10-18	41.3000	41.3000	40.6701	40.9200	-0.776%	6,724	-79.912%
2021-10-15	40.7300	41.9100	39.9800	41.2400	+2.613%	27,939	-80.068%
2021-10-14	40.9050	40.9050	39.9600	40.1900	-1.447%	23,626	-79.547%
2021-10-13	40.5500	40.8200	40.4200	40.7800	+0.741%	11,628	-79.843%
2021-10-12	40.2600	41.0600	39.9900	40.4800	-0.074%	20,317	-79.694%
2021-10-11	41.2500	41.3850	40.0000	40.5100	-1.603%	33,236	-79.709%
2021-10-08	43.0100	43.0100	41.0300	41.1700	-4.434%	27,833	-80.034%
2021-10-07	42.0100	43.3221	42.0100	43.0800	+2.816%	41,960	-80.919%
2021-10-06	41.1460	42.0500	41.0100	41.9000	+1.453%	22,032	-80.382%
2021-10-05	40.7300	41.5700	40.7300	41.3000	+0.732%	47,169	-80.097%
2021-10-04	40.4300	41.0900	40.0000	41.0000	+1.160%	45,032	-79.951%
2021-10-01	40.6100	40.9980	39.3300	40.5300	-0.197%	32,464	-79.719%
2021-09-30	39.9600	40.7400	39.7400	40.6100	+1.856%	54,865	-79.759%
2021-09-29	39.5900	40.0800	39.3000	39.8700	+1.735%	19,163	-79.383%
2021-09-28	38.7500	39.6050	38.5750	39.1900	+0.205%	33,517	-79.025%
2021-09-27	38.5000	39.4550	38.5000	39.1100	+0.411%	21,624	-78.982%
2021-09-24	38.4900	39.0900	38.3600	38.9500	+0.283%	7,352	-78.896%
2021-09-23	37.9500	38.9900	37.7300	38.8400	+2.426%	31,644	-78.836%
2021-09-22	37.8300	38.6800	37.5000	37.9200	+0.717%	21,181	-78.323%
2021-09-21	38.1200	38.8800	37.6500	37.6500	-0.053%	90,779	-78.167%
2021-09-20	38.5600	38.9900	37.5501	37.6700	-3.484%	80,917	-78.179%
2021-09-17	38.5000	39.0500	37.5400	39.0300	+2.173%	129,076	-78.939%
2021-09-16	36.5600	39.2400	36.5600	38.2000	+4.572%	99,631	-78.482%
2021-09-15	36.2300	37.9000	36.1000	36.5300	+0.661%	63,401	-77.498%
2021-09-14	37.6600	37.6700	36.2600	36.2900	-2.942%	24,230	-77.349%
2021-09-13	38.9800	38.9800	37.3700	37.3900	-3.135%	15,453	-78.016%
2021-09-10	38.6000	39.3073	38.4000	38.6000	+0.416%	26,972	-78.705%
2021-09-09	39.0600	39.0800	38.2200	38.4400	-1.864%	35,381	-78.616%
2021-09-08	38.9500	39.2500	38.8000	39.1700	+0.565%	33,318	-79.015%
2021-09-07	39.0600	39.5000	38.6314	38.9500	-0.231%	29,016	-78.896%
2021-09-03	39.1200	39.1200	38.8000	39.0400	0.000%	16,238	-78.945%
2021-09-02	39.3500	39.3500	38.8000	39.0400	-0.051%	23,568	-78.945%
2021-09-01	38.6000	39.7900	38.1000	39.0600	+1.218%	18,026	-78.955%
2021-08-31	38.6700	38.7700	38.4800	38.5900	+0.182%	38,567	-78.699%
2021-08-30	38.8700	39.1743	38.5100	38.5200	-1.735%	25,540	-78.660%
2021-08-27	38.2100	39.3700	38.2100	39.2000	+3.239%	29,662	-79.031%
2021-08-26	37.3700	38.3600	37.2100	37.9700	+1.796%	24,074	-78.351%
2021-08-25	37.2000	37.5200	36.4200	37.3000	+0.512%	25,475	-77.962%
2021-08-24	37.2500	37.2500	36.3400	37.1100	-0.349%	27,543	-77.850%
2021-08-23	37.7500	38.0000	37.0001	37.2400	-1.325%	30,681	-77.927%
2021-08-20	35.5400	37.8500	35.5400	37.7400	+5.833%	61,340	-78.219%
2021-08-19	35.0000	35.6600	34.8000	35.6600	+1.944%	27,113	-76.949%
2021-08-18	35.2000	35.6699	34.9100	34.9800	-0.625%	21,920	-76.501%
2021-08-17	35.1800	35.7800	34.8500	35.2000	-0.424%	26,542	-76.648%
2021-08-16	35.2300	35.5600	34.6338	35.3500	+0.369%	20,379	-76.747%
2021-08-13	35.9300	35.9800	35.1500	35.2200	-0.733%	27,435	-76.661%
2021-08-12	35.2300	35.6200	35.1000	35.4800	-0.197%	25,784	-76.832%
2021-08-11	34.9100	35.5500	34.3400	35.5500	+2.568%	30,133	-76.878%
2021-08-10	35.3660	35.3660	33.8000	34.6600	+0.406%	18,970	-76.284%
2021-08-09	35.3300	35.5800	34.3300	34.5200	-3.034%	13,939	-76.188%
2021-08-06	35.8400	35.8400	34.3500	35.6000	+0.169%	40,604	-76.910%
2021-08-05	35.0000	35.8500	34.1000	35.5400	+7.080%	43,109	-76.871%
2021-08-04	32.6000	33.4000	32.6000	33.1900	+0.515%	23,863	-75.234%
2021-08-03	33.6450	33.6899	32.3752	33.0200	+0.243%	14,162	-75.106%
2021-08-02	34.0000	34.6800	32.7800	32.9400	-2.516%	21,848	-75.046%
2021-07-30	33.7900	34.3800	33.4600	33.7900	-0.236%	25,690	-75.673%
2021-07-29	34.6200	34.6200	33.5700	33.8700	-2.082%	15,923	-75.731%
2021-07-28	33.3800	34.8400	33.3700	34.5900	+5.105%	27,676	-76.236%
2021-07-27	33.0200	33.3099	32.1600	32.9100	-0.694%	16,990	-75.023%
2021-07-26	32.5400	34.2100	31.7500	33.1400	+2.032%	44,827	-75.196%
2021-07-23	31.9800	32.7599	31.9800	32.4800	-0.307%	9,278	-74.692%
2021-07-22	32.6700	33.0000	32.0100	32.5800	+0.061%	20,280	-74.770%
2021-07-21	31.7800	33.0000	31.7800	32.5600	+2.551%	41,997	-74.754%
2021-07-20	31.2900	32.3000	31.2000	31.7500	+1.470%	53,855	-74.110%
2021-07-19	31.2300	31.4600	30.5284	31.2900	-1.169%	28,636	-73.730%
2021-07-16	31.9100	32.6100	31.6600	31.6600	-0.597%	29,647	-74.037%
2021-07-15	31.3000	32.0000	31.1500	31.8500	+1.143%	45,677	-74.192%
2021-07-14	31.3800	31.9720	31.2200	31.4900	+1.352%	27,639	-73.896%
2021-07-13	31.8600	31.8800	31.0200	31.0700	-2.296%	33,883	-73.544%
2021-07-12	32.1200	32.1200	31.5500	31.8000	-0.376%	23,053	-74.151%
2021-07-09	32.1200	32.1999	31.5500	31.9200	-0.094%	16,966	-74.248%
2021-07-08	31.3200	31.9900	31.2600	31.9500	-0.250%	51,989	-74.272%
2021-07-07	32.3200	32.4800	32.0150	32.0300	-0.774%	22,771	-74.337%
2021-07-06	31.5200	32.4700	31.4500	32.2800	+2.281%	43,587	-74.535%
2021-07-02	31.7000	31.9999	31.2500	31.5600	-0.410%	70,736	-73.954%
2021-07-01	31.6900	31.8400	30.7800	31.6900	+0.731%	95,163	-74.061%
2021-06-30	31.1200	31.7900	30.8600	31.4600	+0.640%	78,059	-73.872%
2021-06-29	30.9700	31.3700	30.5450	31.2600	+1.526%	40,852	-73.704%
2021-06-28	30.8900	31.3095	30.5200	30.7900	+0.621%	86,277	-73.303%
2021-06-25	31.1000	31.1200	30.5300	30.6000	-1.290%	121,541	-73.137%
2021-06-24	30.7950	31.3250	30.6300	31.0000	+1.307%	26,644	-73.484%
2021-06-23	31.0000	31.5200	30.5600	30.6000	-0.649%	38,134	-73.137%
2021-06-22	30.8800	31.2300	30.7550	30.8000	0.000%	37,776	-73.312%
2021-06-21	31.5000	31.6400	30.7700	30.8000	-1.723%	59,893	-73.312%
2021-06-18	31.0000	31.4802	31.0000	31.3400	+0.610%	60,357	-73.772%
2021-06-17	31.8300	32.0600	31.0800	31.1500	-2.717%	71,866	-73.612%
2021-06-16	32.4600	32.6200	32.0100	32.0200	-2.199%	67,890	-74.329%
2021-06-15	33.5000	33.5000	32.3900	32.7400	-1.741%	29,946	-74.893%
2021-06-14	33.3000	33.7275	33.3000	33.3200	-0.090%	19,630	-75.330%
2021-06-11	33.5500	33.8300	33.1100	33.3500	-0.060%	23,475	-75.352%
2021-06-10	33.0800	33.8500	32.8800	33.3700	-1.184%	34,451	-75.367%
2021-06-09	33.1000	34.2150	33.1000	33.7700	+1.778%	27,283	-75.659%
2021-06-08	33.2100	33.8300	32.7800	33.1800	+0.698%	44,631	-75.226%
2021-06-07	32.4000	33.4000	32.4000	32.9500	+3.130%	49,686	-75.053%
2021-06-04	31.0000	32.7200	30.6510	31.9500	+3.031%	131,609	-74.272%
2021-06-03	31.5000	31.5574	30.8800	31.0100	-1.524%	138,745	-73.492%
2021-06-02	32.6500	32.9477	31.1100	31.4900	-3.523%	101,517	-73.896%
2021-06-01	33.3300	33.5000	32.3300	32.6400	-0.092%	47,903	-74.816%
2021-05-28	33.6000	33.8500	32.6000	32.6700	-3.229%	138,879	-74.839%
2021-05-27	35.1600	35.2700	33.6500	33.7600	-4.525%	143,445	-75.652%
2021-05-26	35.7000	36.2000	34.6800	35.3600	-0.534%	25,423	-76.753%
2021-05-25	35.8400	36.4900	35.5000	35.5500	-0.084%	44,881	-76.878%
2021-05-24	35.5100	36.4700	35.1000	35.5800	+1.599%	46,042	-76.897%
2021-05-21	34.9600	35.7700	34.8500	35.0200	+0.258%	25,882	-76.528%
2021-05-20	35.5300	35.8900	34.4100	34.9300	-1.048%	29,756	-76.467%
2021-05-19	35.4002	35.9200	34.2600	35.3000	0.000%	29,780	-76.714%
2021-05-18	34.5200	35.8600	34.5200	35.3000	-0.843%	40,973	-76.714%
2021-05-17	35.3900	35.6000	34.4600	35.6000	+0.993%	36,940	-76.910%
2021-05-14	33.7900	35.9200	33.0100	35.2500	+4.197%	48,298	-76.681%
2021-05-13	34.8600	35.0900	33.0000	33.8300	-2.955%	93,722	-75.702%
2021-05-12	35.3900	35.7400	34.0400	34.8600	-2.816%	131,506	-76.420%
2021-05-11	35.5100	36.4700	35.5000	35.8700	+0.140%	36,495	-77.084%
2021-05-10	36.7100	37.3400	35.8200	35.8200	-3.839%	73,113	-77.052%
2021-05-07	36.8600	37.9300	36.8600	37.2500	+1.223%	37,429	-77.933%
2021-05-06	36.6600	37.5000	36.0200	36.8000	+0.054%	89,981	-77.663%
2021-05-05	36.6400	37.9200	36.7050	36.7800	-0.756%	68,205	-77.651%
2021-05-04	38.1900	38.2000	35.5900	37.0600	-2.806%	101,555	-77.820%
2021-05-03	38.4300	38.7000	37.7000	38.1300	-0.496%	34,821	-78.442%
2021-04-30	38.9200	39.4500	38.0333	38.3200	-2.938%	36,306	-78.549%
2021-04-29	39.6400	39.6400	38.2500	39.4800	+0.127%	30,455	-79.179%
2021-04-28	39.1400	39.6094	38.8525	39.4300	+0.510%	21,710	-79.153%
2021-04-27	39.2399	39.6500	38.8800	39.2300	+1.343%	38,038	-79.047%
2021-04-26	38.4400	39.4300	38.4400	38.7100	+0.834%	13,799	-78.765%
2021-04-23	38.2000	38.8300	38.1400	38.3900	+0.576%	24,555	-78.588%
2021-04-22	37.1000	39.2300	37.1000	38.1700	+1.408%	32,215	-78.465%
2021-04-21	37.8600	38.7200	37.1800	37.6400	-1.646%	73,446	-78.162%
2021-04-20	39.0000	39.2900	37.1800	38.2700	-1.947%	110,330	-78.521%
2021-04-19	40.1700	40.5300	38.7350	39.0300	-3.772%	96,375	-78.939%
2021-04-16	40.8900	41.8000	40.0200	40.5600	-0.270%	75,942	-79.734%
2021-04-15	40.8300	41.8900	40.5300	40.6700	+0.197%	58,505	-79.789%
2021-04-14	40.4400	40.9000	40.0400	40.5900	+0.595%	19,600	-79.749%
2021-04-13	40.0100	40.3900	39.7500	40.3500	-0.099%	24,995	-79.628%
2021-04-12	40.0000	40.4400	39.7663	40.3900	+0.773%	13,573	-79.648%
2021-04-09	40.3000	40.9300	40.0200	40.0800	-0.743%	13,163	-79.491%
2021-04-08	39.7200	40.7350	39.6200	40.3800	+1.713%	23,045	-79.643%
2021-04-07	39.9636	40.0400	39.0201	39.7000	-1.878%	34,940	-79.295%
2021-04-06	41.3000	41.3000	39.9600	40.4600	-2.271%	35,137	-79.684%
2021-04-05	40.7900	41.5300	40.6700	41.4000	+0.632%	34,602	-80.145%
2021-04-01	40.7100	41.4900	39.5300	41.1400	+0.562%	76,626	-80.019%
2021-03-31	37.7700	41.1600	37.7700	40.9100	+6.926%	90,709	-79.907%
2021-03-30	38.5400	39.2100	37.2700	38.2600	-1.721%	54,033	-78.515%
2021-03-29	39.0500	40.6600	38.8688	38.9300	-0.765%	91,908	-78.885%
2021-03-26	38.7800	39.7700	38.2200	39.2300	+1.711%	82,719	-79.047%
2021-03-25	37.7100	39.2200	37.2500	38.5700	+1.207%	46,753	-78.688%
2021-03-24	39.4700	39.4700	37.5200	38.1100	-2.781%	54,329	-78.431%
2021-03-23	38.8100	39.4400	38.1200	39.2000	+1.397%	44,630	-79.031%
2021-03-22	37.9100	39.7400	37.9100	38.6600	+2.492%	49,940	-78.738%
2021-03-19	38.2500	38.8800	37.0500	37.7200	-1.179%	129,494	-78.208%
2021-03-18	38.6400	39.3200	37.7600	38.1700	-1.446%	45,451	-78.465%
2021-03-17	38.9000	39.2300	38.4350	38.7300	-0.743%	23,560	-78.776%
2021-03-16	39.0100	39.4600	38.5400	39.0200	+0.775%	44,460	-78.934%
2021-03-15	38.8000	39.2700	38.0400	38.7200	-1.375%	33,425	-78.771%
2021-03-12	39.2000	39.5000	38.3400	39.2600	-0.330%	44,773	-79.063%
2021-03-11	39.0000	39.5100	38.5000	39.3900	+2.259%	30,963	-79.132%
2021-03-10	38.4100	39.9700	38.4100	38.5200	+1.076%	47,779	-78.660%
2021-03-09	38.0000	39.6400	37.8700	38.1100	+2.089%	46,689	-78.431%
2021-03-08	37.6100	38.6000	37.2600	37.3300	-1.763%	79,407	-77.980%
2021-03-05	38.0500	39.3000	37.0801	38.0000	+0.983%	77,575	-78.368%
2021-03-04	38.5000	39.8700	37.2600	37.6300	-3.513%	95,624	-78.156%
2021-03-03	39.6500	40.1450	38.5100	39.0000	-2.231%	48,160	-78.923%
2021-03-02	41.0500	41.1262	39.5600	39.8900	-3.856%	31,669	-79.393%
2021-03-01	40.5600	41.4900	40.0300	41.4900	+4.561%	57,688	-80.188%
2021-02-26	41.6700	41.8500	39.2600	39.6800	-5.321%	64,991	-79.284%
2021-02-25	42.0500	43.0000	40.7500	41.9100	-3.098%	69,786	-80.387%
2021-02-24	42.7000	43.2500	41.1301	43.2500	+1.241%	39,808	-80.994%
2021-02-23	43.9000	44.0506	41.1300	42.7200	-4.129%	126,733	-80.758%
2021-02-22	43.5000	44.9400	42.5401	44.5600	+2.296%	72,972	-81.553%
2021-02-19	42.6900	43.7554	42.5000	43.5600	+3.493%	90,006	-81.129%
2021-02-18	38.4000	43.4200	38.4000	42.0900	+9.609%	127,607	-80.470%
2021-02-17	39.0000	39.5278	38.2600	38.4000	-1.538%	131,032	-78.594%
2021-02-16	41.6000	41.9500	38.7600	39.0000	-5.683%	103,800	-78.923%
2021-02-12	47.0300	47.0300	41.2500	41.3500	-12.598%	140,987	-80.121%
2021-02-11	49.6500	49.6500	41.0000	47.3100	-8.047%	373,154	-82.625%
2021-02-10	50.9400	51.8800	49.8655	51.4500	-0.464%	137,384	-84.023%
2021-02-09	52.1500	54.5800	51.1000	51.6900	-2.306%	114,419	-84.098%
2021-02-08	49.7800	52.9400	49.7450	52.9100	+7.980%	192,151	-84.464%
2021-02-05	44.3400	49.7300	44.0500	49.0000	+11.364%	164,066	-83.224%
2021-02-04	42.5900	44.0400	42.3503	44.0000	+3.311%	67,184	-81.318%
2021-02-03	41.9600	42.7500	41.5664	42.5900	+1.140%	50,779	-80.700%
2021-02-02	41.7400	42.6700	41.4800	42.1100	+2.011%	50,988	-80.480%
2021-02-01	40.8100	41.6900	40.3800	41.2800	+1.951%	64,872	-80.087%
2021-01-29	40.0000	40.7400	39.4001	40.4900	+0.922%	48,454	-79.699%
2021-01-28	39.9200	40.2900	39.5506	40.1200	+1.647%	45,656	-79.511%
2021-01-27	39.0000	40.3300	37.7500	39.4700	+1.179%	64,457	-79.174%
2021-01-26	39.7500	39.9452	39.0100	39.0100	-0.864%	73,964	-78.928%
2021-01-25	40.7150	40.7150	39.2953	39.3500	-1.600%	44,657	-79.111%
2021-01-22	39.5200	40.0700	39.1311	39.9900	+1.087%	29,756	-79.445%
2021-01-21	40.1800	40.7200	39.1900	39.5600	-0.328%	33,708	-79.221%
2021-01-20	39.9900	40.9132	39.6900	39.6900	-1.146%	49,344	-79.289%
2021-01-19	40.5200	41.0000	39.9300	40.1500	-0.889%	49,240	-79.527%
2021-01-15	40.8800	41.4000	39.9977	40.5100	-1.026%	28,174	-79.709%
2021-01-14	40.0900	41.7000	40.0900	40.9300	+2.299%	44,208	-79.917%
2021-01-13	40.7600	40.7600	39.5335	40.0100	-1.550%	39,040	-79.455%
2021-01-12	41.3000	41.9899	40.2000	40.6400	-1.693%	54,782	-79.774%
2021-01-11	40.5000	42.5000	40.5000	41.3400	+0.267%	83,116	-80.116%
2021-01-08	41.0200	42.9867	40.9100	41.2300	-1.481%	67,822	-80.063%
2021-01-07	41.0100	42.5600	40.8894	41.8500	+3.872%	73,399	-80.358%
2021-01-06	40.2500	41.9240	40.0400	40.2900	+0.099%	59,667	-79.598%
2021-01-05	40.3200	40.9500	39.6100	40.2500	+0.124%	93,778	-79.578%
2021-01-04	41.4600	41.5800	39.5100	40.2000	+0.224%	97,218	-79.552%
2020-12-31	40.0200	40.5000	39.5100	40.1100	-0.323%	36,404	-79.506%
2020-12-30	40.8000	41.0300	39.4100	40.2400	+2.942%	30,286	-79.573%
2020-12-29	39.3100	39.9600	38.7050	39.0900	-0.509%	37,736	-78.972%
2020-12-28	40.0000	40.0000	39.0200	39.2900	-0.025%	39,685	-79.079%
2020-12-24	40.0500	40.1868	39.3000	39.3000	-1.231%	10,321	-79.084%
2020-12-23	40.0000	40.0800	39.5000	39.7900	+0.658%	17,581	-79.342%
2020-12-22	38.9000	40.5000	38.9000	39.5300	+1.620%	31,051	-79.206%
2020-12-21	38.7600	39.8300	38.6100	38.9000	-1.494%	47,247	-78.869%
2020-12-18	41.2100	41.4000	39.4900	39.4900	-3.636%	61,710	-79.185%
2020-12-17	41.5000	41.9973	40.9200	40.9800	+0.049%	43,955	-79.941%
2020-12-16	40.5500	41.7000	40.2300	40.9600	+1.011%	36,239	-79.932%
2020-12-15	42.2700	42.7900	40.4300	40.5500	-2.921%	42,201	-79.729%
2020-12-14	42.8300	43.2500	41.7700	41.7700	-2.906%	44,761	-80.321%
2020-12-11	42.1000	43.1000	42.1000	43.0200	+1.438%	44,240	-80.893%
2020-12-10	41.7500	42.4100	41.5200	42.4100	+0.976%	24,273	-80.618%
2020-12-09	42.2500	42.2500	41.5100	42.0000	-0.592%	49,992	-80.429%
2020-12-08	41.3900	42.2500	41.1100	42.2500	+0.883%	48,825	-80.544%
2020-12-07	42.2400	42.2900	41.1500	41.8800	+1.503%	25,226	-80.372%
2020-12-04	39.8700	41.7400	39.8700	41.2600	+4.271%	59,448	-80.078%
2020-12-03	39.3500	39.9900	39.2500	39.5700	+1.880%	28,974	-79.227%
2020-12-02	38.7000	39.8500	38.3200	38.8400	-1.019%	18,098	-78.836%
2020-12-01	39.4800	39.7499	38.0200	39.2400	-0.076%	34,898	-79.052%
2020-11-30	39.7500	39.9400	38.5100	39.2700	-0.708%	68,729	-79.068%
2020-11-27	38.8500	39.7500	38.7500	39.5500	+2.382%	22,253	-79.216%
2020-11-25	38.8000	39.7500	38.3100	38.6300	-0.052%	60,417	-78.721%
2020-11-24	38.5200	38.9000	37.6300	38.6500	-0.155%	92,798	-78.732%
2020-11-23	38.1500	38.7800	37.8500	38.7100	+1.123%	24,123	-78.765%
2020-11-20	37.5100	38.2800	37.5100	38.2800	+0.684%	28,159	-78.527%
2020-11-19	37.3800	38.2500	37.3100	38.0200	+1.821%	23,707	-78.380%
2020-11-18	38.6400	38.6400	37.2600	37.3400	-1.426%	30,910	-77.986%
2020-11-17	37.5200	38.2500	36.7600	37.8800	+0.584%	24,863	-78.300%
2020-11-16	36.7100	37.7100	36.7100	37.6600	+3.604%	32,111	-78.173%
2020-11-13	35.9400	36.9000	35.3400	36.3500	+1.310%	33,028	-77.387%
2020-11-12	36.0500	36.8000	35.0900	35.8800	-1.456%	21,503	-77.090%
2020-11-11	34.9100	36.9000	34.9100	36.4100	+4.928%	33,572	-77.424%
2020-11-10	35.4900	35.8700	34.0000	34.7000	-1.700%	76,449	-76.311%
2020-11-09	37.0000	38.0000	35.3000	35.3000	-0.787%	47,194	-76.714%
2020-11-06	35.9300	36.1100	34.7300	35.5800	-1.794%	32,668	-76.897%
2020-11-05	36.0500	36.5000	34.9000	36.2300	+1.201%	31,383	-77.312%
2020-11-04	36.3900	37.0000	34.3100	35.8000	-1.998%	48,768	-77.039%
2020-11-03	38.7500	40.1000	35.4600	36.5300	-4.020%	120,680	-77.498%
2020-11-02	38.0800	38.7500	37.1100	38.0600	+0.369%	34,494	-78.403%
2020-10-30	38.4600	38.5000	37.1500	37.9200	-1.813%	45,869	-78.323%
2020-10-29	38.4300	38.7000	37.5700	38.6200	+1.445%	18,047	-78.716%
2020-10-28	38.2600	39.1300	37.0800	38.0700	-2.560%	29,446	-78.408%
2020-10-27	39.0500	40.1300	38.2600	39.0700	-0.026%	18,325	-78.961%
2020-10-26	41.4300	41.4300	39.0000	39.0800	-4.683%	47,663	-78.966%
2020-10-23	39.7100	41.7500	39.3800	41.0000	+4.459%	65,582	-79.951%
2020-10-22	38.3700	39.7700	38.2800	39.2500	+2.160%	46,318	-79.057%
2020-10-21	37.6000	39.8800	37.6000	38.4200	+2.208%	41,043	-78.605%
2020-10-20	38.0200	38.6200	37.0300	37.5900	-1.828%	62,093	-78.132%
2020-10-19	38.9300	39.5600	38.0000	38.2900	-1.795%	27,729	-78.532%
2020-10-16	39.7700	40.9600	38.8800	38.9900	-2.841%	36,970	-78.918%
2020-10-15	40.9300	41.3200	39.5300	40.1300	-2.739%	37,265	-79.517%
2020-10-14	43.0300	43.5400	41.2600	41.2600	-4.865%	33,137	-80.078%
2020-10-13	43.2500	43.6500	42.9800	43.3700	+0.301%	36,017	-81.047%
2020-10-12	42.4900	43.3900	42.1200	43.2400	+3.445%	41,963	-80.990%
2020-10-09	41.2500	42.5000	41.0000	41.8000	+1.902%	49,695	-80.335%
2020-10-08	42.0600	42.4800	40.6600	41.0200	-1.983%	48,574	-79.961%
2020-10-07	41.5900	42.4200	40.7600	41.8500	+2.423%	68,735	-80.358%
2020-10-06	42.5800	43.2300	40.7600	40.8600	-2.179%	55,302	-79.883%
2020-10-05	44.6700	44.6700	41.3900	41.7700	-1.183%	102,440	-80.321%
2020-10-02	43.2600	44.5300	42.2600	42.2700	-4.041%	79,162	-80.554%
2020-10-01	38.9100	45.4700	37.3000	44.0500	+13.007%	274,429	-81.339%
2020-09-30	39.6600	39.6600	38.1700	38.9800	-0.865%	31,041	-78.912%
2020-09-29	38.9200	39.8300	38.5900	39.3200	+0.229%	15,881	-79.095%
2020-09-28	39.9900	39.9900	38.0800	39.2300	+0.153%	40,559	-79.047%
2020-09-25	37.6700	40.0000	37.6700	39.1700	+4.453%	46,620	-79.015%
2020-09-24	37.2600	38.7400	37.0000	37.5000	+1.297%	60,479	-78.080%
2020-09-23	36.0000	37.4300	35.9400	37.0200	+1.425%	46,063	-77.796%
2020-09-22	35.5700	36.5000	35.3300	36.5000	+2.672%	18,714	-77.479%
2020-09-21	36.2700	36.8300	35.1900	35.5500	-2.576%	39,313	-76.878%
2020-09-18	38.0200	38.1100	36.3500	36.4900	-3.158%	69,640	-77.473%
2020-09-17	37.0000	37.9000	37.0000	37.6800	-0.053%	20,139	-78.185%
2020-09-16	38.3500	38.4300	37.1600	37.7000	-0.501%	28,744	-78.196%
2020-09-15	38.6100	38.6100	37.8300	37.8900	-0.499%	44,626	-78.306%
2020-09-14	37.0200	38.5300	36.9900	38.0800	+3.478%	38,569	-78.414%
2020-09-11	37.2600	37.6500	36.4400	36.8000	-1.075%	19,826	-77.663%
2020-09-10	37.4100	37.8600	36.4200	37.2000	+4.524%	35,774	-77.903%
2020-09-09	35.5700	36.2600	35.2000	35.5900	+0.254%	30,492	-76.904%
2020-09-08	34.8200	35.8000	34.3000	35.5000	-0.560%	60,209	-76.845%
2020-09-04	37.4700	37.4700	34.8800	35.7000	-3.540%	44,427	-76.975%
2020-09-03	38.1600	38.4700	36.8300	37.0100	-4.293%	99,954	-77.790%
2020-09-02	38.8900	38.8900	37.3000	38.6700	0.000%	53,631	-78.743%
2020-09-01	37.6100	39.1000	37.1600	38.6700	+2.873%	40,181	-78.743%
2020-08-31	37.6500	38.5000	37.3500	37.5900	-0.844%	36,435	-78.132%
2020-08-28	38.5600	38.5600	37.3500	37.9100	-0.967%	38,449	-78.317%
2020-08-27	37.8500	38.6500	36.9000	38.2800	+1.781%	45,716	-78.527%
2020-08-26	36.4100	37.9400	36.0100	37.6100	+4.010%	88,238	-78.144%
2020-08-25	35.3600	36.3500	35.1500	36.1600	+3.255%	37,600	-77.268%
2020-08-24	35.4700	36.3900	35.0000	35.0200	-0.483%	38,262	-76.528%
2020-08-21	35.4400	36.0000	34.5600	35.1900	-1.676%	37,297	-76.641%
2020-08-20	35.9000	36.0000	35.2100	35.7900	-0.996%	20,039	-77.033%
2020-08-19	36.3300	36.5700	35.2800	36.1500	+0.361%	28,514	-77.261%
2020-08-18	35.8200	36.3400	35.2500	36.0200	+0.812%	47,648	-77.179%
2020-08-17	35.1500	36.0000	34.9100	35.7300	+2.086%	41,092	-76.994%
2020-08-14	34.3700	35.2500	34.3100	35.0000	+0.981%	31,832	-76.514%
2020-08-13	34.3800	35.0000	34.2800	34.6600	+1.020%	13,764	-76.284%
2020-08-12	35.0000	35.0000	33.5900	34.3100	-1.408%	33,704	-76.042%
2020-08-11	35.1400	35.6800	34.0000	34.8000	+0.029%	59,437	-76.379%
2020-08-10	34.9400	35.0000	33.5000	34.7900	+0.928%	32,305	-76.373%
2020-08-07	33.8200	34.9900	33.8200	34.4700	+0.642%	48,101	-76.153%
2020-08-06	34.2500	34.5000	32.7600	34.2500	0.000%	54,461	-76.000%
2020-08-05	30.9700	34.2500	30.9700	34.2500	+10.662%	138,315	-76.000%
2020-08-04	31.5500	32.7300	30.8500	30.9500	+0.162%	174,958	-73.441%
2020-08-03	30.6000	31.5000	30.6000	30.9000	+1.913%	71,052	-73.398%
2020-07-31	31.2700	31.3800	30.0100	30.3200	-1.012%	30,718	-72.889%
2020-07-30	30.5200	31.3700	30.3000	30.6300	-0.970%	31,615	-73.164%
2020-07-29	30.2700	31.4000	30.2700	30.9300	+2.214%	34,506	-73.424%
2020-07-28	30.9100	31.4000	30.2600	30.2600	-2.982%	25,191	-72.835%
2020-07-27	29.9400	31.4700	29.9400	31.1900	+4.245%	44,643	-73.645%
2020-07-24	31.5100	32.0300	29.8000	29.9200	-6.060%	45,572	-72.527%
2020-07-23	31.7600	32.5400	31.7100	31.8500	-0.655%	29,147	-74.192%
2020-07-22	32.2700	32.4500	31.7800	32.0600	-1.747%	25,174	-74.361%
2020-07-21	32.8700	33.1900	32.1700	32.6300	-0.092%	30,961	-74.808%
2020-07-20	32.1700	32.8000	32.0000	32.6600	+1.935%	36,184	-74.832%
2020-07-17	31.6000	32.6700	31.4400	32.0400	+1.041%	25,854	-74.345%
2020-07-16	32.5600	32.5600	31.3100	31.7100	-2.069%	23,439	-74.078%
2020-07-15	31.6100	32.7000	31.6100	32.3800	+3.949%	44,191	-74.614%
2020-07-14	31.7000	31.8700	30.4600	31.1500	-1.111%	61,760	-73.612%

.dark-mode .YjhLYz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YjhLYz{ color: #333333; background-color: white; border: 2px solid #333333; }INSIntelligent Systems Corporationstock NYSE

INS
Intelligent Systems Corporation
stock NYSE