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 30, 2019	41.40	42.95	41.07	41.54	86,242	+0.16(+0.39%)
Sep 27, 2019	41.54	42.69	41.26	41.38	61,400	-0.47(-1.12%)
Sep 26, 2019	43.94	45.20	41.85	41.85	92,748	-2.16(-4.91%)
Sep 25, 2019	44.27	45.91	41.50	44.01	285,467	-0.35(-0.79%)
Sep 24, 2019	48.06	48.95	44.26	44.36	120,116	-3.52(-7.35%)
Sep 23, 2019	49.37	49.37	47.02	47.88	48,106	-1.33(-2.70%)
Sep 20, 2019	47.46	49.29	45.86	49.21	145,500	+1.70(+3.58%)
Sep 19, 2019	47.57	49.56	47.19	47.51	162,058	+0.49(+1.04%)
Sep 18, 2019	46.50	47.73	45.92	47.02	266,109	+0.74(+1.60%)
Sep 17, 2019	44.83	46.62	44.60	46.28	83,079	+1.73(+3.88%)
Sep 16, 2019	43.14	46.21	42.46	44.55	146,480	+1.13(+2.60%)
Sep 13, 2019	43.85	45.14	41.62	43.42	130,700	-0.27(-0.62%)
Sep 12, 2019	43.54	44.99	41.91	43.69	133,375	+0.39(+0.90%)
Sep 11, 2019	42.52	44.39	40.28	43.30	237,357	+0.64(+1.50%)
Sep 10, 2019	46.23	46.63	42.66	42.66	179,230	-3.70(-7.98%)
Sep 09, 2019	48.15	48.54	45.26	46.36	107,259	-1.80(-3.74%)
Sep 06, 2019	50.25	50.80	46.39	48.16	197,800	-2.09(-4.16%)
Sep 05, 2019	52.95	53.44	48.76	50.25	142,172	-2.15(-4.10%)
Sep 04, 2019	52.97	53.52	51.54	52.40	49,135	-0.56(-1.06%)

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.