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, 2019 20.67 21.47 19.02 20.85 61,877 -0.04(-0.19%)
Jan 30, 2019 21.77 21.90 20.58 20.89 28,786 -0.54(-2.52%)
Jan 29, 2019 21.71 22.92 20.28 21.43 61,911 -0.06(-0.28%)
Jan 28, 2019 23.42 26.13 20.56 21.49 173,429 -1.50(-6.52%)
Jan 25, 2019 21.13 23.29 20.88 22.99 98,300 +2.21(+10.64%)
Jan 24, 2019 20.79 21.47 20.29 20.78 35,467 +0.11(+0.53%)
Jan 23, 2019 20.06 21.25 19.79 20.67 58,663 +0.68(+3.40%)
Jan 22, 2019 21.65 21.65 18.48 19.99 114,275 -1.31(-6.15%)
Jan 18, 2019 20.15 21.46 20.01 21.30 73,400 +1.54(+7.79%)
Jan 17, 2019 19.94 20.42 19.72 19.76 40,875 -0.17(-0.85%)
Jan 16, 2019 19.75 20.00 19.27 19.93 45,625 +0.34(+1.74%)
Jan 15, 2019 18.50 19.59 18.11 19.59 52,072 +1.49(+8.23%)
Jan 14, 2019 17.85 19.00 17.85 18.10 44,253 +0.30(+1.69%)
Jan 11, 2019 19.65 19.65 17.26 17.80 52,900 -1.65(-8.48%)
Jan 10, 2019 18.18 19.65 16.71 19.45 108,437 +1.43(+7.94%)
Jan 09, 2019 16.36 18.19 15.76 18.02 73,526 +1.87(+11.58%)
Jan 08, 2019 16.64 16.95 16.02 16.15 45,800 -0.49(-2.94%)
Jan 07, 2019 15.90 16.82 15.75 16.64 128,931 +1.13(+7.29%)
Jan 04, 2019 14.00 15.64 13.90 15.51 62,900 +2.15(+16.09%)
Jan 03, 2019 14.25 14.25 13.26 13.36 26,399 -0.89(-6.25%)
Jan 02, 2019 13.00 14.27 13.00 14.25 32,052 +1.33(+10.29%)
Dec 31, 2018 12.91 13.45 12.75 12.92 9,200 -0.23(-1.75%)
Dec 28, 2018 11.88 13.37 11.27 13.15 14,600 +1.42(+12.11%)
Dec 27, 2018 11.30 12.81 11.30 11.73 7,183 +0.47(+4.17%)
Dec 26, 2018 11.66 11.81 11.26 11.26 5,914 -0.46(-3.97%)
Dec 24, 2018 11.85 11.85 11.60 11.72 1,900 -0.10(-0.80%)
Dec 21, 2018 11.87 11.88 11.60 11.82 7,200 -0.05(-0.42%)
Dec 20, 2018 12.23 12.23 11.52 11.87 4,190 -0.50(-4.04%)
Dec 19, 2018 12.60 13.20 11.70 12.37 5,657 -0.35(-2.75%)
Dec 18, 2018 12.87 12.87 11.22 12.72 27,735 -0.15(-1.17%)
Dec 17, 2018 12.50 12.87 12.16 12.87 7,064 -0.13(-1.00%)
Dec 14, 2018 13.16 13.16 11.83 13.00 12,400 -0.14(-1.07%)
Dec 13, 2018 13.61 13.61 12.34 13.14 6,902 -0.36(-2.67%)
Dec 12, 2018 13.20 14.22 12.95 13.50 28,865 +0.30(+2.27%)
Dec 11, 2018 13.32 13.32 12.10 13.20 15,981 +0.25(+1.93%)
Dec 10, 2018 12.64 13.28 12.12 12.95 15,037 +0.00(+0.00%)
Dec 07, 2018 12.97 13.50 12.02 12.95 13,500 +0.20(+1.57%)
Dec 06, 2018 13.62 13.68 12.60 12.75 7,306 -0.95(-6.93%)
Dec 04, 2018 13.60 13.82 12.00 13.70 58,700 +0.15(+1.11%)
Dec 03, 2018 14.02 14.33 13.46 13.55 12,583 -0.29(-2.10%)
Nov 30, 2018 14.40 14.75 13.51 13.84 39,800 -0.56(-3.89%)
Nov 29, 2018 13.61 14.40 13.51 14.40 13,806 +0.43(+3.08%)
Nov 28, 2018 13.33 14.48 13.28 13.97 29,004 +0.38(+2.80%)
Nov 27, 2018 13.58 13.88 13.27 13.59 4,240 +0.18(+1.34%)
Nov 26, 2018 13.12 14.05 13.12 13.41 13,300 +0.30(+2.29%)
Nov 23, 2018 13.95 13.95 13.11 13.11 3,100 -0.84(-6.02%)
Nov 21, 2018 13.95 13.95 13.95 0 +0.65(+4.89%)
Nov 20, 2018 12.99 13.70 12.69 13.30 5,713 +0.29(+2.23%)
Nov 19, 2018 14.00 14.00 12.74 13.01 21,518 -1.20(-8.44%)
Nov 16, 2018 13.49 14.54 13.49 14.21 42,100 +0.51(+3.72%)
Nov 15, 2018 14.00 14.00 12.59 13.70 8,944 -0.30(-2.14%)
Nov 14, 2018 14.42 14.42 13.30 14.00 14,518 +0.30(+2.19%)
Nov 13, 2018 12.90 14.60 11.88 13.70 78,745 +1.10(+8.73%)
Nov 12, 2018 12.73 13.83 12.50 12.60 27,465 -0.25(-1.95%)
Nov 09, 2018 12.73 13.11 11.89 12.85 25,500 -0.06(-0.46%)
Nov 08, 2018 11.53 13.22 11.35 12.91 86,271 +2.43(+23.19%)
Nov 07, 2018 10.20 10.82 9.719 10.48 22,321 +0.28(+2.75%)
Nov 06, 2018 9.740 10.20 9.740 10.20 2,081 +0.52(+5.37%)
Nov 05, 2018 10.32 10.42 9.558 9.680 7,004 -0.62(-6.02%)
Nov 02, 2018 10.40 10.63 10.30 10.30 5,900 +0.20(+1.98%)
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.