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 30, 2021 33.79 34.38 33.46 33.79 25,690 -0.08(-0.24%)
Jul 29, 2021 34.62 34.62 33.57 33.87 15,923 -0.72(-2.08%)
Jul 28, 2021 33.38 34.84 33.37 34.59 27,676 +1.68(+5.10%)
Jul 27, 2021 33.02 33.31 32.16 32.91 16,990 -0.23(-0.69%)
Jul 26, 2021 32.54 34.21 31.75 33.14 44,827 +0.66(+2.03%)
Jul 23, 2021 31.98 32.76 31.98 32.48 9,278 -0.10(-0.31%)
Jul 22, 2021 32.67 33.00 32.01 32.58 20,279 +0.02(+0.06%)
Jul 21, 2021 31.78 33.00 31.78 32.56 41,997 +0.81(+2.55%)
Jul 20, 2021 31.29 32.30 31.20 31.75 54,036 +0.46(+1.47%)
Jul 19, 2021 31.15 31.46 30.53 31.29 28,636 -0.37(-1.17%)
Jul 16, 2021 31.91 32.61 31.66 31.66 29,647 -0.19(-0.60%)
Jul 15, 2021 31.30 32.00 31.15 31.85 45,677 +0.36(+1.14%)
Jul 14, 2021 31.38 31.97 31.22 31.49 27,639 +0.42(+1.35%)
Jul 13, 2021 31.86 31.88 31.02 31.07 33,883 -0.73(-2.30%)
Jul 12, 2021 32.12 32.12 31.55 31.80 23,053 -0.12(-0.38%)
Jul 09, 2021 32.12 32.20 31.55 31.92 16,966 -0.03(-0.09%)
Jul 08, 2021 31.50 32.00 31.26 31.95 52,057 -0.08(-0.25%)
Jul 07, 2021 32.18 32.48 31.88 32.03 23,120 -0.25(-0.77%)
Jul 06, 2021 31.52 32.47 31.45 32.28 43,587 +0.72(+2.28%)
Jul 02, 2021 31.70 32.00 31.25 31.56 70,736 -0.13(-0.41%)
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.