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 (%)
Jun 28, 2019	26.34	30.41	26.34	28.79	997,700	+2.68(+10.26%)
Jun 27, 2019	27.00	27.22	25.71	26.11	61,813	-0.74(-2.76%)
Jun 26, 2019	26.23	26.86	25.68	26.85	55,474	+0.83(+3.19%)
Jun 25, 2019	26.60	26.79	25.81	26.02	41,670	-0.52(-1.96%)
Jun 24, 2019	26.91	27.57	26.03	26.54	55,523	-0.65(-2.39%)
Jun 21, 2019	27.50	28.00	27.19	27.19	44,500	-0.24(-0.87%)
Jun 20, 2019	28.50	28.51	26.92	27.43	66,246	-0.64(-2.28%)
Jun 19, 2019	27.36	28.42	27.14	28.07	77,186	+0.71(+2.60%)
Jun 18, 2019	26.70	27.43	26.26	27.36	46,040	+1.16(+4.43%)
Jun 17, 2019	26.70	26.91	25.40	26.20	61,742	-0.71(-2.64%)
Jun 14, 2019	26.77	27.96	26.52	26.91	55,700	-0.09(-0.33%)
Jun 13, 2019	27.34	28.15	26.59	27.00	95,204	-0.34(-1.24%)
Jun 12, 2019	25.50	27.48	25.00	27.34	99,681	+1.45(+5.60%)
Jun 11, 2019	26.30	26.50	24.52	25.89	107,037	-0.30(-1.15%)
Jun 10, 2019	29.40	29.40	25.81	26.19	192,804	-2.44(-8.52%)
Jun 07, 2019	26.08	28.98	25.80	28.63	181,100	+2.30(+8.74%)
Jun 06, 2019	26.21	26.80	25.33	26.33	136,101	-0.14(-0.53%)
Jun 05, 2019	30.00	30.71	25.00	26.47	372,360	-2.40(-8.31%)
Jun 04, 2019	27.02	29.46	26.75	28.87	331,869	+3.27(+12.77%)

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.