Home |
Free Dividend Report |
Stock Splits Calendar |
INS Historical Stock Prices |
Preferred Stock Newsletter |
Top Option Ideas |
Stock Message Boards |
INS (INS) has the following price history information. Looking back at INS historical stock prices for the last five trading days, on December 21, 2021, INS opened at $40.00, traded as high as $40.39 and as low as $39.77, and closed at $39.97. Trading volume was a total of 28.50K shares. On December 22, 2021, INS opened at $39.88, traded as high as $40.04 and as low as $38.53, and closed at $39.16. Trading volume was a total of 26.60K shares. On December 23, 2021, INS opened at $39.13, traded as high as $40.55 and as low as $39.13, and closed at $40.23. Trading volume was a total of 26.00K shares. On December 27, 2021, INS opened at $40.28, traded as high as $40.70 and as low as $39.67, and closed at $40.28. Trading volume was a total of 23.40K shares. On December 28, 2021, INS opened at $40.04, traded as high as $40.38 and as low as $39.84, and closed at $40.15. Trading volume was a total of 17.10K shares.
INS Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into INS shares, starting with a $10,000 purchase of INS, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/22/2014 | ||
End date: | 12/28/2021 | ||
Start price/share: | $1.58 | ||
End price/share: | $40.15 | ||
Starting shares: | 6,329.11 | ||
Ending shares: | 7,067.51 | ||
Dividends reinvested/share: | $0.35 | ||
Total return: | 2,737.61% | ||
Average Annual Total Return: | 54.50% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $283,751.18 | ||
Years: | 7.69 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/22/2014 | ||
End date: | 12/28/2021 | ||
Start price/share: | $1.58 | ||
End price/share: | $40.15 | ||
Dividends collected/share: | $0.35 | ||
Total return: | 2,463.29% | ||
Average Annual Total Return: | 52.47% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $256,308.68 | ||
Years: | 7.69 |
INS Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
12/21/2021 | $40.00 | $40.39 | $39.77 | $39.97 | 28.50K |
12/22/2021 | $39.88 | $40.04 | $38.53 | $39.16 | 26.60K |
12/23/2021 | $39.13 | $40.55 | $39.13 | $40.23 | 26.00K |
12/27/2021 | $40.28 | $40.70 | $39.67 | $40.28 | 23.40K |
12/28/2021 | $40.04 | $40.38 | $39.84 | $40.15 | 17.10K |
About INS |
Intelligent Systems is primarily engaged in the business of providing technology solutions and processing services to the financial technology and services market, referred to as the FinTech industry. Co.'s FinTech operations are conducted through its wholly owned CoreCard Software, Inc. (CoreCard) subsidiary and its affiliate companies in Romania, India and Dubai. CoreCard designs, develops and markets a suite of software solutions to program managers, accounts receivable businesses, financial institutions, retailers and processors to manage their credit and debit cards, prepaid cards, private label cards, fleet cards, loyalty programs and accounts receivable and loan transactions. |
INS Historical Closing Prices | |
Date | Close |
12/21/2021 | $39.97 |
12/22/2021 | $39.16 |
12/23/2021 | $40.23 |
12/27/2021 | $40.28 |
12/28/2021 | $40.15 |
Technology Historical Prices |
INS is categorized under the Technology sector; below are some other companies in the same sector:
INSG Historical Stock Prices
Free INS Email Alerts:
|
INS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.