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 (%)
Aug 31, 2020 37.65 38.50 37.35 37.59 36,435 -0.32(-0.84%)
Aug 28, 2020 38.56 38.56 37.35 37.91 38,400 -0.37(-0.97%)
Aug 27, 2020 37.85 38.65 36.90 38.28 45,716 +0.67(+1.78%)
Aug 26, 2020 36.41 37.94 36.01 37.61 88,238 +1.45(+4.01%)
Aug 25, 2020 35.36 36.35 35.15 36.16 37,600 +1.14(+3.26%)
Aug 24, 2020 35.47 36.39 35.00 35.02 38,262 -0.17(-0.48%)
Aug 21, 2020 35.44 36.00 34.56 35.19 37,200 -0.60(-1.68%)
Aug 20, 2020 35.90 36.00 35.21 35.79 20,039 -0.36(-1.00%)
Aug 19, 2020 36.33 36.57 35.28 36.15 28,514 +0.13(+0.36%)
Aug 18, 2020 35.82 36.34 35.25 36.02 47,648 +0.29(+0.81%)
Aug 17, 2020 35.15 36.00 34.91 35.73 41,092 +0.73(+2.09%)
Aug 14, 2020 34.37 35.25 34.31 35.00 31,800 +0.34(+0.98%)
Aug 13, 2020 34.38 35.00 34.27 34.66 13,764 +0.35(+1.02%)
Aug 12, 2020 35.00 35.00 33.59 34.31 33,704 -0.49(-1.41%)
Aug 11, 2020 35.14 35.68 34.00 34.80 59,437 +0.01(+0.03%)
Aug 10, 2020 34.94 35.00 33.50 34.79 32,300 +0.32(+0.93%)
Aug 07, 2020 33.82 34.99 33.82 34.47 48,100 +0.22(+0.64%)
Aug 06, 2020 34.25 34.50 32.76 34.25 54,461 +0.00(+0.00%)
Aug 05, 2020 30.97 34.25 30.97 34.25 138,215 +3.30(+10.66%)
Aug 04, 2020 31.55 32.73 30.85 30.95 174,958 +0.05(+0.16%)
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.