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 (%)
May 29, 2020	31.51	32.70	31.30	32.03	36,700	+0.09(+0.28%)
May 28, 2020	31.87	33.26	31.57	31.94	62,523	+0.24(+0.76%)
May 27, 2020	32.34	32.50	31.01	31.70	49,570	-0.47(-1.46%)
May 26, 2020	32.55	32.60	31.84	32.17	35,724	+0.00(+0.00%)
May 22, 2020	32.34	32.45	31.70	32.17	16,400	+0.15(+0.47%)
May 21, 2020	32.50	32.55	31.94	32.02	30,183	-0.58(-1.78%)
May 20, 2020	32.70	32.78	31.94	32.60	36,985	+0.26(+0.80%)
May 19, 2020	32.00	32.70	31.88	32.34	45,143	+0.05(+0.15%)
May 18, 2020	32.00	32.77	31.38	32.29	69,535	+0.43(+1.35%)
May 15, 2020	30.33	31.86	29.99	31.86	38,100	+1.63(+5.39%)
May 14, 2020	28.53	30.56	27.40	30.23	52,124	+1.34(+4.64%)
May 13, 2020	30.64	31.23	28.69	28.89	61,010	-1.87(-6.08%)
May 12, 2020	31.34	32.10	30.50	30.76	65,945	-0.57(-1.82%)
May 11, 2020	31.90	32.34	31.04	31.33	55,121	-0.57(-1.79%)
May 08, 2020	30.93	32.75	30.93	31.90	53,400	+0.97(+3.14%)
May 07, 2020	31.80	32.29	30.26	30.93	56,844	-0.73(-2.31%)
May 06, 2020	31.66	32.30	30.80	31.66	45,375	+0.29(+0.92%)
May 05, 2020	30.14	32.94	30.14	31.37	126,534	+0.91(+2.99%)
May 04, 2020	31.03	31.46	30.07	30.46	55,889	-1.26(-3.97%)

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.