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 29, 2021 40.00 40.74 39.40 40.49 48,400 +0.37(+0.92%)
Jan 28, 2021 39.92 40.29 39.55 40.12 45,656 +0.65(+1.65%)
Jan 27, 2021 39.00 40.33 37.75 39.47 64,457 +0.46(+1.18%)
Jan 26, 2021 39.75 39.95 39.01 39.01 73,964 -0.34(-0.86%)
Jan 25, 2021 40.72 40.72 39.30 39.35 44,657 -0.64(-1.60%)
Jan 22, 2021 39.52 40.07 39.13 39.99 29,700 +0.43(+1.09%)
Jan 21, 2021 40.18 40.72 39.19 39.56 33,708 -0.13(-0.33%)
Jan 20, 2021 39.99 40.91 39.69 39.69 49,344 -0.46(-1.15%)
Jan 19, 2021 40.52 41.00 39.93 40.15 49,240 -0.36(-0.89%)
Jan 15, 2021 40.88 41.40 40.00 40.51 28,100 -0.42(-1.03%)
Jan 14, 2021 40.09 41.70 40.09 40.93 44,208 +0.92(+2.30%)
Jan 13, 2021 40.76 40.76 39.53 40.01 39,040 -0.63(-1.55%)
Jan 12, 2021 41.30 41.99 40.20 40.64 54,782 -0.70(-1.69%)
Jan 11, 2021 40.50 42.50 40.50 41.34 83,116 +0.11(+0.27%)
Jan 08, 2021 41.02 42.99 40.91 41.23 67,800 -0.62(-1.48%)
Jan 07, 2021 41.01 42.56 40.89 41.85 73,399 +1.56(+3.87%)
Jan 06, 2021 40.25 41.92 40.04 40.29 59,667 +0.04(+0.10%)
Jan 05, 2021 40.32 40.95 39.61 40.25 93,778 +0.05(+0.12%)
Jan 04, 2021 41.46 41.58 39.51 40.20 97,218 +0.09(+0.22%)
Dec 31, 2020 40.11 40.11 40.11 30,286 -0.13(-0.32%)
Dec 30, 2020 40.80 41.03 39.41 40.24 30,286 +1.15(+2.94%)
Dec 29, 2020 39.31 39.96 38.70 39.09 37,736 -0.20(-0.51%)
Dec 28, 2020 40.00 40.00 39.02 39.29 39,685 -0.01(-0.03%)
Dec 24, 2020 40.05 40.19 39.30 39.30 10,300 -0.49(-1.23%)
Dec 23, 2020 40.00 40.08 39.50 39.79 17,581 +0.26(+0.66%)
Dec 22, 2020 38.90 40.50 38.90 39.53 31,051 +0.63(+1.62%)
Dec 21, 2020 38.76 39.83 38.61 38.90 47,247 -0.59(-1.49%)
Dec 18, 2020 41.21 41.40 39.49 39.49 61,700 -1.49(-3.64%)
Dec 17, 2020 41.50 42.00 40.92 40.98 43,955 +0.02(+0.05%)
Dec 16, 2020 40.55 41.70 40.23 40.96 36,239 +0.41(+1.01%)
Dec 15, 2020 42.27 42.79 40.43 40.55 42,201 -1.22(-2.92%)
Dec 14, 2020 42.83 43.25 41.77 41.77 44,761 -1.25(-2.91%)
Dec 11, 2020 42.10 43.10 42.10 43.02 44,200 +0.61(+1.44%)
Dec 10, 2020 41.75 42.41 41.52 42.41 24,273 +0.41(+0.98%)
Dec 09, 2020 42.25 42.25 41.51 42.00 49,992 -0.25(-0.59%)
Dec 08, 2020 41.39 42.25 41.11 42.25 48,825 +0.37(+0.88%)
Dec 07, 2020 42.24 42.29 41.15 41.88 25,226 +0.62(+1.50%)
Dec 04, 2020 39.87 41.74 39.87 41.26 59,400 +1.69(+4.27%)
Dec 03, 2020 39.35 39.99 39.25 39.57 28,974 +0.73(+1.88%)
Dec 02, 2020 38.70 39.85 38.32 38.84 18,098 -0.40(-1.02%)
Dec 01, 2020 39.48 39.75 38.02 39.24 34,898 -0.03(-0.08%)
Nov 30, 2020 39.75 39.94 38.51 39.27 68,729 -0.28(-0.71%)
Nov 27, 2020 38.85 39.75 38.75 39.55 22,200 +0.92(+2.38%)
Nov 25, 2020 38.80 39.75 38.31 38.63 60,400 -0.02(-0.05%)
Nov 24, 2020 38.52 38.90 37.63 38.65 92,798 -0.06(-0.15%)
Nov 23, 2020 38.15 38.78 37.85 38.71 24,123 +0.43(+1.12%)
Nov 20, 2020 37.51 38.28 37.51 38.28 28,100 +0.26(+0.68%)
Nov 19, 2020 37.38 38.25 37.31 38.02 23,707 +0.68(+1.82%)
Nov 18, 2020 38.64 38.64 37.26 37.34 30,910 -0.54(-1.43%)
Nov 17, 2020 37.52 38.25 36.76 37.88 24,863 +0.22(+0.58%)
Nov 16, 2020 36.71 37.71 36.71 37.66 32,111 +1.31(+3.60%)
Nov 13, 2020 35.94 36.90 35.34 36.35 33,000 +0.47(+1.31%)
Nov 12, 2020 36.05 36.80 35.09 35.88 21,503 -0.53(-1.46%)
Nov 11, 2020 34.91 36.90 34.91 36.41 33,572 +1.71(+4.93%)
Nov 10, 2020 35.49 35.87 34.00 34.70 76,449 -0.60(-1.70%)
Nov 09, 2020 37.00 38.00 35.30 35.30 47,193 -0.28(-0.79%)
Nov 06, 2020 35.93 36.11 34.73 35.58 32,600 -0.65(-1.79%)
Nov 05, 2020 36.05 36.50 34.90 36.23 31,383 +0.43(+1.20%)
Nov 04, 2020 36.39 37.00 34.31 35.80 48,668 -0.73(-2.00%)
Nov 03, 2020 38.75 40.10 35.46 36.53 120,680 -1.53(-4.02%)
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.