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 (%)
Sep 30, 2020 39.66 39.66 38.16 38.98 31,041 -0.34(-0.86%)
Sep 29, 2020 38.92 39.83 38.59 39.32 15,881 +0.09(+0.23%)
Sep 28, 2020 39.99 39.99 38.08 39.23 40,559 +0.06(+0.15%)
Sep 25, 2020 37.67 40.00 37.67 39.17 46,600 +1.67(+4.45%)
Sep 24, 2020 37.26 38.74 37.00 37.50 60,479 +0.48(+1.30%)
Sep 23, 2020 36.00 37.43 35.94 37.02 46,013 +0.52(+1.42%)
Sep 22, 2020 35.57 36.50 35.33 36.50 18,714 +0.95(+2.67%)
Sep 21, 2020 36.27 36.83 35.19 35.55 39,313 -0.94(-2.58%)
Sep 18, 2020 38.02 38.11 36.35 36.49 69,600 -1.19(-3.16%)
Sep 17, 2020 37.00 37.90 37.00 37.68 20,139 -0.02(-0.05%)
Sep 16, 2020 38.35 38.43 37.16 37.70 28,744 -0.19(-0.50%)
Sep 15, 2020 38.61 38.61 37.83 37.89 44,626 -0.19(-0.50%)
Sep 14, 2020 37.02 38.53 36.99 38.08 38,569 +1.28(+3.48%)
Sep 11, 2020 37.26 37.65 36.44 36.80 19,800 -0.40(-1.08%)
Sep 10, 2020 37.41 37.86 36.42 37.20 35,774 +1.61(+4.52%)
Sep 09, 2020 35.57 36.26 35.20 35.59 30,492 +0.09(+0.25%)
Sep 08, 2020 34.82 35.80 34.30 35.50 60,209 -0.20(-0.56%)
Sep 04, 2020 37.47 37.47 34.88 35.70 44,400 -1.31(-3.54%)
Sep 03, 2020 38.16 38.47 36.83 37.01 99,879 -1.66(-4.29%)
Sep 02, 2020 38.89 38.89 37.30 38.67 53,631 +0.00(+0.00%)
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.