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, 2021 38.92 39.45 38.03 38.32 36,300 -1.16(-2.94%)
Apr 29, 2021 39.64 39.64 38.25 39.48 30,455 +0.05(+0.13%)
Apr 28, 2021 39.14 39.61 38.85 39.43 21,710 +0.20(+0.51%)
Apr 27, 2021 39.24 39.65 38.88 39.23 38,038 +0.52(+1.34%)
Apr 26, 2021 38.44 39.43 38.44 38.71 13,799 +0.32(+0.83%)
Apr 23, 2021 38.20 38.83 38.14 38.39 24,500 +0.22(+0.58%)
Apr 22, 2021 37.10 39.23 37.10 38.17 32,215 +0.53(+1.41%)
Apr 21, 2021 37.86 38.72 37.18 37.64 73,446 -0.63(-1.65%)
Apr 20, 2021 39.00 39.29 37.18 38.27 110,330 -0.76(-1.95%)
Apr 19, 2021 40.17 40.53 38.73 39.03 96,375 -1.53(-3.77%)
Apr 16, 2021 40.89 41.80 40.02 40.56 75,900 -0.11(-0.27%)
Apr 15, 2021 40.83 41.89 40.53 40.67 58,505 +0.08(+0.20%)
Apr 14, 2021 40.44 40.90 40.04 40.59 19,600 +0.24(+0.59%)
Apr 13, 2021 40.01 40.39 39.75 40.35 24,995 -0.04(-0.10%)
Apr 12, 2021 40.00 40.44 39.77 40.39 13,533 +0.31(+0.77%)
Apr 09, 2021 40.30 40.93 40.02 40.08 13,100 -0.30(-0.74%)
Apr 08, 2021 39.72 40.73 39.62 40.38 23,045 +0.68(+1.71%)
Apr 07, 2021 39.96 40.04 39.02 39.70 34,940 -0.76(-1.88%)
Apr 06, 2021 41.30 41.30 39.96 40.46 35,137 -0.94(-2.27%)
Apr 05, 2021 40.79 41.53 40.67 41.40 34,602 +0.26(+0.63%)
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.