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:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

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 INST Historical Stock Prices INTC Historical Stock Prices INTT Historical Stock Prices INTU Historical Stock Prices INUV Historical Stock Prices INVE Historical Stock Prices INVN Historical Stock Prices INVT Historical Stock Prices INXN Historical Stock Prices Free INS Email Alerts: Get Dividend Alerts Get SEC Filing 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.