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 (%)
Mar 31, 2021 37.77 41.16 37.77 40.91 90,709 +2.65(+6.93%)
Mar 30, 2021 38.54 39.21 37.27 38.26 54,033 -0.67(-1.72%)
Mar 29, 2021 39.05 40.66 38.87 38.93 91,908 -0.30(-0.76%)
Mar 26, 2021 38.78 39.77 38.22 39.23 82,700 +0.66(+1.71%)
Mar 25, 2021 37.71 39.22 37.25 38.57 46,753 +0.46(+1.21%)
Mar 24, 2021 39.47 39.47 37.52 38.11 54,329 -1.09(-2.78%)
Mar 23, 2021 38.81 39.44 38.12 39.20 44,627 +0.54(+1.40%)
Mar 22, 2021 37.91 39.74 37.91 38.66 49,940 +0.94(+2.49%)
Mar 19, 2021 38.25 38.88 37.05 37.72 129,400 -0.45(-1.18%)
Mar 18, 2021 38.64 39.32 37.76 38.17 45,451 -0.56(-1.45%)
Mar 17, 2021 39.16 39.23 38.44 38.73 23,560 -0.29(-0.74%)
Mar 16, 2021 39.01 39.46 38.54 39.02 44,460 +0.30(+0.77%)
Mar 15, 2021 38.80 39.27 38.04 38.72 33,425 -0.54(-1.38%)
Mar 12, 2021 39.20 39.50 38.34 39.26 44,700 -0.13(-0.33%)
Mar 11, 2021 39.00 39.51 38.50 39.39 30,953 +0.87(+2.26%)
Mar 10, 2021 38.84 39.97 38.41 38.52 47,772 +0.41(+1.08%)
Mar 09, 2021 38.00 39.64 37.87 38.11 46,689 +0.78(+2.09%)
Mar 08, 2021 37.61 38.60 37.26 37.33 79,407 -0.67(-1.76%)
Mar 05, 2021 38.05 39.30 37.08 38.00 77,500 +0.37(+0.98%)
Mar 04, 2021 38.50 39.87 37.26 37.63 95,620 -1.37(-3.51%)
Mar 03, 2021 39.65 40.15 38.51 39.00 48,085 -0.89(-2.23%)
Mar 02, 2021 41.05 41.13 39.56 39.89 31,669 -1.60(-3.86%)
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.