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 (%)
May 31, 2019 25.70 28.29 25.00 27.24 218,700 +0.25(+0.93%)
May 30, 2019 33.10 33.35 26.39 26.99 789,521 -6.82(-20.17%)
May 29, 2019 31.00 34.17 30.50 33.81 162,177 +1.87(+5.85%)
May 28, 2019 33.56 34.40 30.50 31.94 418,450 -2.99(-8.56%)
May 24, 2019 38.96 39.12 33.03 34.93 694,900 -4.18(-10.69%)
May 23, 2019 39.33 39.66 37.58 39.11 108,167 -0.45(-1.14%)
May 22, 2019 38.99 41.35 38.59 39.56 163,971 +0.50(+1.28%)
May 21, 2019 42.70 43.52 38.56 39.06 256,214 -3.31(-7.81%)
May 20, 2019 44.51 44.84 42.02 42.37 105,846 -2.50(-5.57%)
May 17, 2019 44.06 45.25 43.83 44.87 71,300 +0.37(+0.83%)
May 16, 2019 45.12 46.24 44.02 44.50 116,180 +0.01(+0.02%)
May 15, 2019 44.37 47.34 43.52 44.49 136,520 -0.21(-0.47%)
May 14, 2019 42.85 44.85 42.21 44.70 127,737 +1.84(+4.29%)
May 13, 2019 45.30 45.30 41.80 42.86 179,201 -2.14(-4.76%)
May 10, 2019 44.59 47.02 44.01 45.00 110,700 -0.13(-0.29%)
May 09, 2019 47.07 48.00 44.37 45.13 196,233 -3.43(-7.06%)
May 08, 2019 41.00 48.93 41.00 48.56 334,063 +7.42(+18.04%)
May 07, 2019 40.77 44.68 40.40 41.14 337,870 -0.61(-1.46%)
May 06, 2019 35.31 42.18 34.52 41.75 429,651 +5.85(+16.30%)
May 03, 2019 31.96 35.98 30.26 35.90 360,900 +5.09(+16.52%)
May 02, 2019 29.57 30.98 29.36 30.81 80,959 +1.46(+4.97%)
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.