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 (%)
Sep 28, 2018	10.90	10.90	10.41	10.57	14,800	-0.46(-4.19%)
Sep 27, 2018	10.86	11.10	10.70	11.03	1,390	+0.19(+1.77%)
Sep 26, 2018	11.20	11.20	10.81	10.84	10,723	-0.49(-4.32%)
Sep 25, 2018	11.40	11.51	11.15	11.33	6,164	-0.12(-1.05%)
Sep 24, 2018	11.86	11.86	11.15	11.45	22,128	-0.56(-4.66%)
Sep 21, 2018	11.19	12.01	11.19	12.01	70,500	+0.77(+6.85%)
Sep 20, 2018	11.58	11.58	11.00	11.24	34,235	-0.10(-0.88%)
Sep 19, 2018	11.56	11.81	10.94	11.34	31,047	-0.15(-1.31%)
Sep 18, 2018	10.50	11.49	10.50	11.49	123,560	+0.95(+9.01%)
Sep 17, 2018	10.87	11.24	10.30	10.54	15,936	-0.21(-1.95%)
Sep 14, 2018	10.80	11.29	10.60	10.75	77,700	+0.00(+0.00%)
Sep 13, 2018	10.50	11.36	10.49	10.75	43,236	+0.27(+2.60%)
Sep 12, 2018	10.22	11.35	10.21	10.48	20,530	+0.23(+2.22%)
Sep 11, 2018	11.33	11.84	10.25	10.25	53,974	-1.20(-10.48%)
Sep 10, 2018	11.94	12.38	11.25	11.45	25,575	-0.54(-4.50%)
Sep 07, 2018	11.99	12.00	11.61	11.99	8,900	+0.11(+0.93%)
Sep 06, 2018	12.41	12.41	11.54	11.88	31,536	-0.53(-4.27%)
Sep 05, 2018	12.70	12.72	12.41	12.41	11,729	-0.30(-2.36%)

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.