Indicators

Intelligent Systems Corp (NY: INS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	43.67	44.15	42.78	43.54	37,700	-0.27(-0.62%)
Nov 27, 2019	44.14	44.62	43.54	43.81	49,100	-0.34(-0.77%)
Nov 26, 2019	43.16	44.60	43.16	44.15	82,796	+0.91(+2.10%)
Nov 25, 2019	41.68	43.74	41.68	43.24	63,911	+1.47(+3.52%)
Nov 22, 2019	42.87	43.45	41.26	41.77	56,700	-1.10(-2.57%)
Nov 21, 2019	42.59	43.32	42.27	42.87	49,058	+0.36(+0.85%)
Nov 20, 2019	42.65	43.47	42.38	42.51	70,492	-0.24(-0.56%)
Nov 19, 2019	41.72	43.42	41.62	42.75	55,475	+1.20(+2.89%)
Nov 18, 2019	41.38	42.70	41.23	41.55	29,102	-0.15(-0.36%)
Nov 15, 2019	42.20	42.65	41.42	41.70	40,600	-0.57(-1.35%)
Nov 14, 2019	42.65	43.12	41.55	42.27	54,680	-0.11(-0.26%)
Nov 13, 2019	40.51	43.12	40.51	42.38	150,832	+1.95(+4.82%)
Nov 12, 2019	40.50	42.67	40.27	40.43	84,542	+0.26(+0.65%)
Nov 11, 2019	40.75	40.99	38.13	40.17	162,409	-1.22(-2.95%)
Nov 08, 2019	40.52	41.94	40.30	41.39	43,900	+0.87(+2.15%)
Nov 07, 2019	42.20	42.94	40.02	40.52	126,886	-1.67(-3.96%)
Nov 06, 2019	41.06	42.97	41.00	42.19	53,459	+0.86(+2.08%)
Nov 05, 2019	42.12	42.63	41.00	41.33	77,152	-1.16(-2.73%)
Nov 04, 2019	44.24	44.35	42.00	42.49	68,207	-1.42(-3.23%)

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.