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 (%)
Apr 30, 2019 29.24 29.24 28.10 28.26 86,024 -1.19(-4.04%)
Apr 29, 2019 29.92 30.22 28.00 29.45 149,097 -0.50(-1.67%)
Apr 26, 2019 29.67 30.40 29.07 29.95 91,400 +0.48(+1.63%)
Apr 25, 2019 30.65 31.80 29.14 29.47 130,518 -1.39(-4.50%)
Apr 24, 2019 31.90 32.30 30.42 30.86 90,713 -1.22(-3.80%)
Apr 23, 2019 31.74 32.34 30.51 32.08 154,894 +0.93(+2.99%)
Apr 22, 2019 32.77 34.58 29.56 31.15 343,616 -1.70(-5.18%)
Apr 18, 2019 34.32 35.01 32.84 32.85 153,900 -2.03(-5.82%)
Apr 17, 2019 35.13 36.23 34.40 34.88 147,532 -0.23(-0.66%)
Apr 16, 2019 35.85 36.37 34.91 35.11 88,738 -0.64(-1.79%)
Apr 15, 2019 35.90 36.60 35.11 35.75 118,618 +0.42(+1.19%)
Apr 12, 2019 35.60 37.25 35.09 35.33 149,600 -0.33(-0.93%)
Apr 11, 2019 34.24 35.75 33.76 35.66 87,479 +1.31(+3.81%)
Apr 10, 2019 34.86 35.46 34.16 34.35 113,551 -0.47(-1.35%)
Apr 09, 2019 35.02 35.49 33.81 34.82 85,471 -0.43(-1.22%)
Apr 08, 2019 37.00 37.24 34.58 35.25 127,477 -1.18(-3.24%)
Apr 05, 2019 36.80 37.98 35.80 36.43 166,700 +0.15(+0.41%)
Apr 04, 2019 34.23 36.94 34.13 36.28 124,910 +2.28(+6.71%)
Apr 03, 2019 36.00 37.48 33.13 34.00 273,263 -1.79(-5.00%)
Apr 02, 2019 34.74 35.79 33.01 35.79 147,964 +2.04(+6.04%)
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.