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 (%)
Jul 31, 2019 49.58 51.55 46.51 49.09 203,885 -0.12(-0.24%)
Jul 30, 2019 46.02 49.50 44.76 49.21 168,171 +2.49(+5.33%)
Jul 29, 2019 48.84 48.84 44.68 46.72 135,561 -1.00(-2.10%)
Jul 26, 2019 46.74 49.17 46.61 47.72 93,400 +1.12(+2.40%)
Jul 25, 2019 47.24 47.28 44.76 46.60 94,491 -0.14(-0.30%)
Jul 24, 2019 45.32 46.97 44.51 46.74 172,936 +1.35(+2.97%)
Jul 23, 2019 44.00 45.71 43.01 45.39 151,876 +2.30(+5.34%)
Jul 22, 2019 41.00 43.55 40.29 43.09 191,021 +2.80(+6.95%)
Jul 19, 2019 40.25 40.78 39.80 40.29 44,600 +0.04(+0.10%)
Jul 18, 2019 38.95 40.49 38.41 40.25 51,326 +1.00(+2.55%)
Jul 17, 2019 40.13 40.28 38.01 39.25 86,444 -0.83(-2.07%)
Jul 16, 2019 38.00 40.41 37.80 40.08 120,094 +1.93(+5.06%)
Jul 15, 2019 37.65 38.67 36.54 38.15 55,182 +0.00(+0.00%)
Jul 12, 2019 41.48 41.48 36.91 38.15 172,400 -2.89(-7.04%)
Jul 11, 2019 37.59 41.04 35.61 41.04 170,911 +3.55(+9.47%)
Jul 10, 2019 32.74 37.49 32.33 37.49 209,696 +5.25(+16.28%)
Jul 09, 2019 30.93 32.48 30.52 32.24 69,081 +0.93(+2.97%)
Jul 08, 2019 30.73 31.66 29.57 31.31 88,303 +1.02(+3.37%)
Jul 05, 2019 28.70 30.74 28.24 30.29 88,800 +1.60(+5.58%)
Jul 03, 2019 29.11 29.74 28.11 28.69 35,300 -0.14(-0.49%)
Jul 02, 2019 30.00 30.75 27.19 28.83 73,454 -1.23(-4.09%)
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.