Intelligent Systems Corporation Common Stockのデータ

Intelligent Systems Corporation Common Stockの基本情報

名前 Intelligent Systems Corporation Common Stock
ティッカー INS
国 United States
上場年 1992.0
セクター Technology

Intelligent Systems Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.95 38.76 41.6 39.0 103800.0 39.0
2021-02-12 47.03 41.25 47.03 41.35 140900.0 41.35
2021-02-11 49.65 41.0 49.65 47.31 373000.0 47.31
2021-02-10 51.88 49.87 50.94 51.45 137200.0 51.45
2021-02-09 54.58 51.1 52.15 51.69 114400.0 51.69
2021-02-08 52.94 49.75 49.78 52.91 192200.0 52.91
2021-02-05 49.73 44.05 44.34 49.0 164100.0 49.0
2021-02-04 44.04 42.35 42.59 44.0 67200.0 44.0
2021-02-03 42.75 41.57 41.96 42.59 50800.0 42.59
2021-02-02 42.67 41.48 41.74 42.11 51000.0 42.11
2021-02-01 41.69 40.38 40.81 41.28 64800.0 41.28
2021-01-29 40.74 39.4 40.0 40.49 48500.0 40.49
2021-01-28 40.29 39.55 39.92 40.12 45700.0 40.12
2021-01-27 40.33 37.75 39.0 39.47 64500.0 39.47
2021-01-26 39.95 39.01 39.75 39.01 74000.0 39.01
2021-01-25 40.72 39.3 40.72 39.35 44700.0 39.35
2021-01-22 40.07 39.13 39.52 39.99 29800.0 39.99
2021-01-21 40.72 39.19 40.18 39.56 33700.0 39.56
2021-01-20 40.91 39.69 39.99 39.69 49300.0 39.69
2021-01-19 41.0 39.93 40.52 40.15 49200.0 40.15
2021-01-15 41.4 40.0 40.88 40.51 28200.0 40.51
2021-01-14 41.7 40.09 40.09 40.93 44200.0 40.93
2021-01-13 40.76 39.53 40.76 40.01 39000.0 40.01
2021-01-12 41.99 40.2 41.3 40.64 54800.0 40.64
2021-01-11 42.5 40.5 40.5 41.34 83100.0 41.34
2021-01-08 42.99 40.91 41.02 41.23 67800.0 41.23
2021-01-07 42.56 40.89 41.01 41.85 73400.0 41.85
2021-01-06 41.92 40.04 40.25 40.29 59700.0 40.29
2021-01-05 40.95 39.61 40.32 40.25 93800.0 40.25
2021-01-04 41.58 39.51 41.46 40.2 97200.0 40.2
2020-12-31 40.5 39.51 40.02 40.11 36400.0 40.11
2020-12-30 41.03 39.41 40.8 40.24 30300.0 40.24
2020-12-29 39.96 38.71 39.31 39.09 37700.0 39.09
2020-12-28 40.0 39.02 40.0 39.29 39700.0 39.29
2020-12-24 40.19 39.3 40.05 39.3 10300.0 39.3
2020-12-23 40.08 39.5 40.0 39.79 17600.0 39.79
2020-12-22 40.5 38.9 38.9 39.53 31100.0 39.53
2020-12-21 39.83 38.61 38.76 38.9 47200.0 38.9
2020-12-18 41.4 39.49 41.21 39.49 61700.0 39.49
2020-12-17 42.0 40.92 41.5 40.98 44000.0 40.98
2020-12-16 41.7 40.23 40.55 40.96 36200.0 40.96
2020-12-15 42.79 40.43 42.27 40.55 42200.0 40.55
2020-12-14 43.25 41.77 42.83 41.77 44800.0 41.77
2020-12-11 43.1 42.1 42.1 43.02 44200.0 43.02
2020-12-10 42.41 41.52 41.75 42.41 24300.0 42.41
2020-12-09 42.25 41.51 42.25 42.0 50000.0 42.0
2020-12-08 42.25 41.11 41.39 42.25 48800.0 42.25
2020-12-07 42.29 41.15 42.24 41.88 25200.0 41.88
2020-12-04 41.74 39.87 39.87 41.26 59400.0 41.26
2020-12-03 39.99 39.25 39.35 39.57 29000.0 39.57
2020-12-02 39.85 38.32 38.7 38.84 18100.0 38.84
2020-12-01 39.75 38.02 39.48 39.24 34900.0 39.24
2020-11-30 39.94 38.51 39.75 39.27 68700.0 39.27
2020-11-27 39.75 38.75 38.85 39.55 22300.0 39.55
2020-11-25 39.75 38.31 38.8 38.63 60400.0 38.63
2020-11-24 38.9 37.63 38.52 38.65 92300.0 38.65
2020-11-23 38.78 37.85 38.15 38.71 24100.0 38.71
2020-11-20 38.28 37.51 37.51 38.28 28200.0 38.28
2020-11-19 38.25 37.31 37.38 38.02 23700.0 38.02
2020-11-18 38.64 37.26 38.64 37.34 30900.0 37.34
2020-11-17 38.25 36.76 37.52 37.88 24900.0 37.88
2020-11-16 37.71 36.71 36.71 37.66 32100.0 37.66
2020-11-13 36.9 35.34 35.94 36.35 33000.0 36.35
2020-11-12 36.8 35.09 36.05 35.88 21500.0 35.88
2020-11-11 36.9 34.91 34.91 36.41 33600.0 36.41
2020-11-10 35.87 34.0 35.49 34.7 76400.0 34.7
2020-11-09 38.0 35.3 37.0 35.3 47200.0 35.3
2020-11-06 36.11 34.73 35.93 35.58 32700.0 35.58
2020-11-05 36.5 34.9 36.05 36.23 31400.0 36.23
2020-11-04 37.0 34.31 36.39 35.8 48700.0 35.8
2020-11-03 40.1 35.46 38.75 36.53 120700.0 36.53
2020-11-02 38.75 37.11 38.08 38.06 34500.0 38.06
2020-10-30 38.5 37.15 38.46 37.92 45900.0 37.92
2020-10-29 38.7 37.57 38.43 38.62 18000.0 38.62
2020-10-28 39.13 37.08 38.26 38.07 29400.0 38.07
2020-10-27 40.13 38.26 39.05 39.07 18300.0 39.07
2020-10-26 41.43 39.0 41.43 39.08 47700.0 39.08
2020-10-23 41.75 39.38 39.71 41.0 65500.0 41.0
2020-10-22 39.77 38.28 38.37 39.25 46200.0 39.25
2020-10-21 39.88 37.6 37.6 38.42 41000.0 38.42
2020-10-20 38.62 37.03 38.02 37.59 62100.0 37.59
2020-10-19 39.56 38.0 38.93 38.29 27700.0 38.29
2020-10-16 40.96 38.88 39.77 38.99 37000.0 38.99
2020-10-15 41.32 39.53 40.93 40.13 37300.0 40.13
2020-10-14 43.54 41.26 43.03 41.26 33100.0 41.26
2020-10-13 43.65 42.98 43.25 43.37 36000.0 43.37
2020-10-12 43.39 42.12 42.49 43.24 42000.0 43.24
2020-10-09 42.5 41.0 41.25 41.8 49700.0 41.8
2020-10-08 42.48 40.66 42.06 41.02 48600.0 41.02
2020-10-07 42.42 40.76 41.59 41.85 68700.0 41.85
2020-10-06 43.23 40.76 42.58 40.86 55300.0 40.86
2020-10-05 44.67 41.39 44.67 41.77 102400.0 41.77
2020-10-02 44.53 42.26 43.26 42.27 79200.0 42.27
2020-10-01 45.47 37.3 38.91 44.05 274400.0 44.05
2020-09-30 39.66 38.17 39.66 38.98 31000.0 38.98
2020-09-29 39.83 38.59 38.92 39.32 15900.0 39.32
2020-09-28 39.99 38.08 39.99 39.23 40600.0 39.23
2020-09-25 40.0 37.67 37.67 39.17 46600.0 39.17
2020-09-24 38.74 37.0 37.26 37.5 60500.0 37.5
2020-09-23 37.43 35.94 36.0 37.02 45800.0 37.02
2020-09-22 36.5 35.33 35.57 36.5 18700.0 36.5
2020-09-21 36.83 35.19 36.27 35.55 39300.0 35.55
2020-09-18 38.11 36.35 38.02 36.49 69600.0 36.49
2020-09-17 37.9 37.0 37.0 37.68 20100.0 37.68
2020-09-16 38.43 37.16 38.35 37.7 28700.0 37.7
2020-09-15 38.61 37.83 38.61 37.89 44600.0 37.89
2020-09-14 38.53 36.99 37.02 38.08 38300.0 38.08
2020-09-11 37.65 36.44 37.26 36.8 19800.0 36.8
2020-09-10 37.86 36.42 37.41 37.2 35800.0 37.2
2020-09-09 36.26 35.2 35.57 35.59 30500.0 35.59
2020-09-08 35.8 34.3 34.82 35.5 60200.0 35.5
2020-09-04 37.47 34.88 37.47 35.7 44400.0 35.7
2020-09-03 38.47 36.83 38.16 37.01 99900.0 37.01
2020-09-02 38.89 37.3 38.89 38.67 53600.0 38.67
2020-09-01 39.1 37.16 37.61 38.67 40200.0 38.67
2020-08-31 38.5 37.35 37.65 37.59 36400.0 37.59
2020-08-28 38.56 37.35 38.56 37.91 38400.0 37.91
2020-08-27 38.65 36.9 37.85 38.28 45700.0 38.28
2020-08-26 37.94 36.01 36.41 37.61 88200.0 37.61
2020-08-25 36.35 35.15 35.36 36.16 37600.0 36.16
2020-08-24 36.39 35.0 35.47 35.02 38300.0 35.02
2020-08-21 36.0 34.56 35.44 35.19 37300.0 35.19
2020-08-20 36.0 35.21 35.9 35.79 20000.0 35.79
2020-08-19 36.57 35.28 36.33 36.15 28500.0 36.15
2020-08-18 36.34 35.25 35.82 36.02 47600.0 36.02
2020-08-17 36.0 34.91 35.15 35.73 41100.0 35.73
2020-08-14 35.25 34.31 34.37 35.0 31800.0 35.0
2020-08-13 35.0 34.28 34.38 34.66 13800.0 34.66
2020-08-12 35.0 33.59 35.0 34.31 33700.0 34.31
2020-08-11 35.68 34.0 35.14 34.8 59400.0 34.8
2020-08-10 35.0 33.5 34.94 34.79 32300.0 34.79
2020-08-07 34.99 33.82 33.82 34.47 48100.0 34.47
2020-08-06 34.5 32.76 34.25 34.25 54500.0 34.25
2020-08-05 34.25 30.97 30.97 34.25 138100.0 34.25
2020-08-04 32.73 30.85 31.55 30.95 175000.0 30.95
2020-08-03 31.5 30.6 30.6 30.9 71100.0 30.9
2020-07-31 31.38 30.01 31.27 30.32 30900.0 30.32
2020-07-30 31.37 30.3 30.52 30.63 31600.0 30.63
2020-07-29 31.4 30.27 30.27 30.93 34500.0 30.93
2020-07-28 31.4 30.26 30.91 30.26 24800.0 30.26
2020-07-27 31.47 29.94 29.94 31.19 44200.0 31.19
2020-07-24 32.03 29.8 31.51 29.92 45600.0 29.92
2020-07-23 32.54 31.71 31.76 31.85 29100.0 31.85
2020-07-22 32.45 31.78 32.27 32.06 25200.0 32.06
2020-07-21 33.19 32.17 32.87 32.63 31000.0 32.63
2020-07-20 32.8 32.0 32.17 32.66 36200.0 32.66
2020-07-17 32.67 31.44 31.6 32.04 25900.0 32.04
2020-07-16 32.56 31.31 32.56 31.71 23400.0 31.71
2020-07-15 32.7 31.61 31.61 32.38 44200.0 32.38
2020-07-14 31.87 30.46 31.7 31.15 61800.0 31.15
2020-07-13 33.35 31.5 33.35 31.5 41600.0 31.5
2020-07-10 32.96 31.86 32.65 32.95 33600.0 32.95
2020-07-09 33.91 32.07 33.28 32.29 49200.0 32.29
2020-07-08 34.5 32.76 34.05 33.44 49000.0 33.44
2020-07-07 35.17 33.78 34.01 34.0 37600.0 34.0
2020-07-06 35.45 34.07 35.0 34.67 49200.0 34.67
2020-07-02 35.25 34.02 34.5 34.13 56500.0 34.13
2020-07-01 34.5 33.58 34.2 34.4 33000.0 34.4
2020-06-30 34.2 32.84 32.84 34.08 73200.0 34.08
2020-06-29 34.1 32.52 33.15 33.22 66300.0 33.22
2020-06-26 36.21 32.78 36.09 33.18 152100.0 33.18
2020-06-25 36.09 35.0 35.2 36.09 72500.0 36.09
2020-06-24 35.5 34.63 35.32 35.17 50700.0 35.17
2020-06-23 35.5 34.0 34.0 35.45 79900.0 35.45
2020-06-22 34.5 32.98 34.17 33.89 81300.0 33.89
2020-06-19 35.78 33.17 34.94 33.71 136700.0 33.71
2020-06-18 35.83 34.13 34.34 35.3 111300.0 35.3
2020-06-17 35.44 34.14 34.61 34.95 50600.0 34.95
2020-06-16 34.97 33.75 33.75 34.4 68500.0 34.4
2020-06-15 33.89 32.58 33.35 33.54 48200.0 33.54
2020-06-12 34.06 31.6 32.66 33.48 96000.0 33.48
2020-06-11 35.36 32.14 35.26 32.14 55100.0 32.14
2020-06-10 36.72 35.65 36.36 36.05 58300.0 36.05
2020-06-09 36.88 35.2 35.95 36.47 69400.0 36.47
2020-06-08 36.4 33.47 34.06 35.95 147600.0 35.95
2020-06-05 34.38 33.25 33.4 33.7 69500.0 33.7
2020-06-04 33.59 32.83 32.86 33.02 55200.0 33.02
2020-06-03 33.25 32.44 33.0 32.91 76800.0 32.91
2020-06-02 32.99 32.2 32.4 32.51 36900.0 32.51
2020-06-01 32.7 31.1 31.21 32.1 47400.0 32.1
2020-05-29 32.7 31.3 31.51 32.03 36800.0 32.03
2020-05-28 33.26 31.57 31.87 31.94 62500.0 31.94
2020-05-27 32.5 31.01 32.34 31.7 49600.0 31.7
2020-05-26 32.6 31.84 32.55 32.17 35700.0 32.17
2020-05-22 32.45 31.7 32.34 32.17 16500.0 32.17
2020-05-21 32.55 31.94 32.5 32.02 30000.0 32.02
2020-05-20 32.78 31.94 32.7 32.6 37000.0 32.6
2020-05-19 32.7 31.88 32.0 32.34 45100.0 32.34
2020-05-18 32.77 31.38 32.0 32.29 69500.0 32.29
2020-05-15 31.86 29.99 30.33 31.86 38100.0 31.86
2020-05-14 30.56 27.4 28.53 30.23 52100.0 30.23
2020-05-13 31.23 28.69 30.64 28.89 61000.0 28.89
2020-05-12 32.1 30.5 31.34 30.76 65900.0 30.76
2020-05-11 32.34 31.04 31.9 31.33 55100.0 31.33
2020-05-08 32.75 30.93 30.93 31.9 53300.0 31.9
2020-05-07 32.29 30.26 31.8 30.93 56800.0 30.93
2020-05-06 32.3 30.8 31.66 31.66 45400.0 31.66
2020-05-05 32.94 30.14 30.14 31.37 126500.0 31.37
2020-05-04 31.46 30.07 31.03 30.46 55900.0 30.46
2020-05-01 33.8 30.55 33.01 31.72 56000.0 31.72
2020-04-30 35.65 33.54 35.3 33.54 66100.0 33.54
2020-04-29 35.84 34.82 35.0 35.44 67500.0 35.44
2020-04-28 35.45 34.5 34.56 34.81 60000.0 34.81
2020-04-27 35.24 33.97 35.11 34.32 67800.0 34.32
2020-04-24 34.75 32.29 32.75 34.04 46100.0 34.04
2020-04-23 34.49 32.31 34.03 32.67 27000.0 32.67
2020-04-22 34.28 31.26 32.14 33.94 44900.0 33.94
2020-04-21 33.75 31.76 33.18 31.82 36500.0 31.82
2020-04-20 35.25 33.02 35.0 34.22 30900.0 34.22
2020-04-17 35.88 33.99 35.25 34.93 48600.0 34.93
2020-04-16 35.3 34.01 35.0 35.1 32900.0 35.1
2020-04-15 35.99 34.67 35.65 35.13 35900.0 35.13
2020-04-14 37.25 35.31 36.41 35.89 54900.0 35.89
2020-04-13 36.5 35.4 35.62 36.36 62900.0 36.36
2020-04-09 36.24 35.0 35.5 35.93 58800.0 35.93
2020-04-08 36.1 35.07 35.5 35.49 45200.0 35.49
2020-04-07 35.7 34.25 35.7 35.46 66900.0 35.46
2020-04-06 35.5 33.02 34.0 35.5 108800.0 35.5
2020-04-03 34.5 32.62 34.5 34.0 126100.0 34.0
2020-04-02 35.03 32.76 33.87 34.65 96500.0 34.65
2020-04-01 34.85 32.77 33.54 34.16 91200.0 34.16
2020-03-31 34.5 33.1 33.19 33.99 67100.0 33.99
2020-03-30 34.5 32.5 33.0 34.09 63000.0 34.09
2020-03-27 34.0 31.21 32.0 33.0 36900.0 33.0
2020-03-26 33.48 31.24 31.24 33.19 58900.0 33.19
2020-03-25 32.6 29.26 30.26 31.0 63100.0 31.0
2020-03-24 30.8 28.76 30.0 30.07 43700.0 30.07
2020-03-23 29.92 26.93 28.14 28.33 38200.0 28.33
2020-03-20 31.49 27.84 30.0 27.97 91800.0 27.97
2020-03-19 31.03 26.55 28.06 29.82 73100.0 29.82
2020-03-18 29.24 26.3 26.3 28.48 150300.0 28.48
2020-03-17 28.19 23.26 25.35 28.14 130000.0 28.14
2020-03-16 26.78 24.27 25.53 24.98 82900.0 24.98
2020-03-13 28.51 25.28 27.57 28.25 101600.0 28.25
2020-03-12 29.04 26.03 28.56 26.26 71600.0 26.26
2020-03-11 31.92 29.27 31.0 30.7 63800.0 30.7
2020-03-10 32.43 29.46 32.43 31.97 70700.0 31.97
2020-03-09 32.66 30.0 32.18 31.06 53700.0 31.06
2020-03-06 36.39 33.15 36.03 34.6 85100.0 34.6
2020-03-05 37.74 36.29 37.21 36.71 29200.0 36.71
2020-03-04 38.2 36.7 37.13 37.59 35100.0 37.59
2020-03-03 38.94 35.76 38.94 36.65 73400.0 36.65
2020-03-02 38.57 36.42 37.01 38.57 69900.0 38.57
2020-02-28 37.63 34.5 35.0 36.67 82100.0 36.67
2020-02-27 37.66 35.61 36.47 35.98 97600.0 35.98
2020-02-26 39.05 36.96 36.96 37.51 51500.0 37.51
2020-02-25 39.53 36.03 39.5 36.7 55000.0 36.7
2020-02-24 40.96 38.27 40.68 38.95 73700.0 38.95
2020-02-21 43.3 40.65 43.27 41.86 86300.0 41.86
2020-02-20 44.3 42.5 42.66 43.28 54300.0 43.28
2020-02-19 44.15 42.11 43.81 42.88 102000.0 42.88
2020-02-18 44.0 43.21 43.5 43.86 64900.0 43.86