Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelligent Systems Corp (NY: INS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 42.55 43.25 42.01 42.45 159,800 -0.13(-0.31%)
Jan 30, 2020 41.46 42.68 41.27 42.58 136,902 +0.91(+2.18%)
Jan 29, 2020 42.00 42.25 41.32 41.67 63,050 -0.25(-0.60%)
Jan 28, 2020 40.44 42.00 40.33 41.92 105,901 +1.52(+3.76%)
Jan 27, 2020 40.01 40.75 40.01 40.40 111,393 -0.03(-0.07%)
Jan 24, 2020 40.38 41.89 40.01 40.43 69,000 +0.26(+0.65%)
Jan 23, 2020 40.33 40.50 39.38 40.17 79,644 -0.03(-0.07%)
Jan 22, 2020 39.50 40.40 39.06 40.20 83,641 +0.75(+1.90%)
Jan 21, 2020 39.91 40.49 39.00 39.45 67,594 -0.46(-1.15%)
Jan 17, 2020 40.18 40.50 39.77 39.91 70,800 -0.06(-0.15%)
Jan 16, 2020 39.99 40.82 39.82 39.97 73,330 +0.25(+0.63%)
Jan 15, 2020 38.60 40.36 38.60 39.72 129,989 +1.24(+3.22%)
Jan 14, 2020 36.00 39.43 36.00 38.48 127,601 +2.87(+8.06%)
Jan 13, 2020 39.01 39.85 35.28 35.61 186,388 -3.19(-8.22%)
Jan 10, 2020 40.91 41.08 38.75 38.80 88,300 -1.86(-4.57%)
Jan 09, 2020 40.05 41.42 39.90 40.66 78,864 +0.55(+1.37%)
Jan 08, 2020 41.00 41.06 40.01 40.11 42,825 -0.83(-2.03%)
Jan 07, 2020 40.69 41.44 39.88 40.94 48,492 +0.23(+0.56%)
Jan 06, 2020 41.85 42.30 40.44 40.71 65,888 -1.14(-2.72%)
Jan 03, 2020 40.45 43.20 40.30 41.85 84,900 +1.16(+2.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.