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, 2021 39.96 40.74 39.74 40.61 54,865 +0.74(+1.86%)
Sep 29, 2021 39.59 40.08 39.30 39.87 19,163 +0.68(+1.74%)
Sep 28, 2021 38.75 39.60 38.58 39.19 33,517 +0.08(+0.20%)
Sep 27, 2021 38.50 39.45 38.50 39.11 21,624 +0.16(+0.41%)
Sep 24, 2021 38.49 39.09 38.36 38.95 7,352 +0.11(+0.28%)
Sep 23, 2021 37.95 38.99 37.73 38.84 31,644 +0.92(+2.43%)
Sep 22, 2021 37.83 38.68 37.50 37.92 21,181 +0.27(+0.72%)
Sep 21, 2021 38.12 38.88 37.75 37.65 90,779 -0.02(-0.05%)
Sep 20, 2021 38.56 38.99 37.55 37.67 55,596 -1.36(-3.48%)
Sep 17, 2021 38.50 39.05 37.54 39.03 129,076 +0.83(+2.17%)
Sep 16, 2021 36.56 39.24 36.56 38.20 99,631 +1.67(+4.57%)
Sep 15, 2021 36.23 37.90 36.10 36.53 63,401 +0.24(+0.66%)
Sep 14, 2021 37.66 37.67 36.26 36.29 24,230 -1.10(-2.94%)
Sep 13, 2021 38.98 38.98 37.37 37.39 15,453 -1.21(-3.13%)
Sep 10, 2021 38.60 39.31 38.40 38.60 26,972 +0.16(+0.42%)
Sep 09, 2021 39.06 39.08 38.22 38.44 35,381 -0.73(-1.86%)
Sep 08, 2021 38.95 39.25 38.80 39.17 33,318 +0.22(+0.56%)
Sep 07, 2021 39.06 39.50 38.63 38.95 29,016 -0.09(-0.23%)
Sep 03, 2021 39.12 39.12 38.80 39.04 16,238 +0.00(+0.00%)
Sep 02, 2021 39.35 39.35 38.80 39.04 23,568 -0.02(-0.05%)
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.