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 28, 2019 19.23 19.35 18.21 18.67 30,766 -0.19(-1.01%)
Feb 27, 2019 18.78 19.86 18.63 18.86 34,847 +0.56(+3.06%)
Feb 26, 2019 18.20 18.86 18.03 18.30 19,249 +0.17(+0.94%)
Feb 25, 2019 18.43 19.01 18.04 18.13 44,938 -0.36(-1.95%)
Feb 22, 2019 18.40 19.24 17.96 18.49 61,900 -0.01(-0.05%)
Feb 21, 2019 17.26 19.16 17.26 18.50 128,384 +1.34(+7.81%)
Feb 20, 2019 18.22 19.47 17.16 17.16 110,489 -1.64(-8.72%)
Feb 19, 2019 19.73 19.86 18.51 18.80 74,825 -1.28(-6.37%)
Feb 15, 2019 20.42 20.82 19.60 20.08 30,700 -0.04(-0.20%)
Feb 14, 2019 19.70 21.00 19.60 20.12 37,953 +0.32(+1.62%)
Feb 13, 2019 20.29 20.64 19.63 19.80 28,504 -0.79(-3.84%)
Feb 12, 2019 19.57 21.00 19.57 20.59 37,086 +0.96(+4.89%)
Feb 11, 2019 21.50 21.92 19.54 19.63 37,070 -1.62(-7.62%)
Feb 08, 2019 20.28 21.75 20.28 21.25 65,900 +0.87(+4.27%)
Feb 07, 2019 20.22 20.80 19.48 20.38 24,810 -0.12(-0.59%)
Feb 06, 2019 20.70 21.00 19.48 20.50 46,171 -0.40(-1.91%)
Feb 05, 2019 20.98 22.00 20.12 20.90 114,989 -0.36(-1.69%)
Feb 04, 2019 22.44 22.50 20.02 21.26 94,658 -0.94(-4.23%)
Feb 01, 2019 20.93 22.75 20.27 22.20 74,500 +1.35(+6.47%)
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%)
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.