Indicators

Intelligent Systems Corp (NY: INS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.60	33.85	32.60	32.67	138,879	-1.09(-3.23%)
May 27, 2021	35.16	35.27	33.65	33.76	143,413	-1.60(-4.52%)
May 26, 2021	35.70	36.20	34.68	35.36	25,423	-0.19(-0.53%)
May 25, 2021	35.84	36.49	35.50	35.55	44,881	-0.03(-0.08%)
May 24, 2021	35.51	36.47	35.10	35.58	46,157	+0.56(+1.60%)
May 21, 2021	34.96	35.77	34.85	35.02	25,882	+0.09(+0.26%)
May 20, 2021	35.53	35.89	34.41	34.93	29,756	-0.37(-1.05%)
May 19, 2021	35.40	35.92	34.26	35.30	29,780	+0.00(+0.00%)
May 18, 2021	34.52	35.86	34.52	35.30	40,973	-0.30(-0.84%)
May 17, 2021	35.39	35.60	34.46	35.60	36,940	+0.35(+0.99%)
May 14, 2021	33.79	35.92	33.01	35.25	48,298	+1.42(+4.20%)
May 13, 2021	34.86	35.09	33.00	33.83	93,722	-1.03(-2.95%)
May 12, 2021	35.39	35.74	34.04	34.86	131,506	-1.01(-2.82%)
May 11, 2021	35.51	36.47	35.50	35.87	36,495	+0.05(+0.14%)
May 10, 2021	36.71	37.34	35.82	35.82	73,113	-1.43(-3.84%)
May 07, 2021	36.86	37.93	36.86	37.25	37,429	+0.45(+1.22%)
May 06, 2021	36.66	37.50	36.02	36.80	89,981	+0.02(+0.05%)
May 05, 2021	36.70	37.92	36.64	36.78	88,870	-0.28(-0.76%)
May 04, 2021	38.19	38.20	35.59	37.06	101,555	-1.07(-2.81%)

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.