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 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.