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 (%)
Feb 26, 2021 41.67 41.85 39.26 39.68 64,900 -2.23(-5.32%)
Feb 25, 2021 42.05 43.00 40.75 41.91 69,786 -1.34(-3.10%)
Feb 24, 2021 42.70 43.25 41.13 43.25 39,808 +0.53(+1.24%)
Feb 23, 2021 43.90 44.05 41.13 42.72 126,733 -1.84(-4.13%)
Feb 22, 2021 43.50 44.94 42.54 44.56 72,972 +1.00(+2.30%)
Feb 19, 2021 42.69 43.76 42.50 43.56 90,000 +1.47(+3.49%)
Feb 18, 2021 38.40 43.42 38.40 42.09 127,607 +3.69(+9.61%)
Feb 17, 2021 39.00 39.53 38.26 38.40 131,032 -0.60(-1.54%)
Feb 16, 2021 41.60 41.95 38.76 39.00 103,775 -2.35(-5.68%)
Feb 12, 2021 47.03 47.03 41.25 41.35 140,900 -5.96(-12.60%)
Feb 11, 2021 49.65 49.65 41.00 47.31 372,994 -4.14(-8.05%)
Feb 10, 2021 50.94 51.88 49.87 51.45 137,384 -0.24(-0.46%)
Feb 09, 2021 52.15 54.58 51.10 51.69 114,419 -1.22(-2.31%)
Feb 08, 2021 49.78 52.94 49.74 52.91 192,151 +3.91(+7.98%)
Feb 05, 2021 44.34 49.73 44.05 49.00 164,000 +5.00(+11.36%)
Feb 04, 2021 42.59 44.04 42.35 44.00 67,184 +1.41(+3.31%)
Feb 03, 2021 41.96 42.75 41.57 42.59 50,779 +0.48(+1.14%)
Feb 02, 2021 41.74 42.67 41.48 42.11 50,988 +0.83(+2.01%)
Feb 01, 2021 40.81 41.69 40.38 41.28 64,872 +0.79(+1.95%)
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%)
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.