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 (%)
Jun 30, 2020 32.84 34.20 32.84 34.08 73,209 +0.86(+2.59%)
Jun 29, 2020 33.15 34.10 32.52 33.22 66,262 +0.04(+0.12%)
Jun 26, 2020 36.09 36.21 32.78 33.18 152,000 -2.91(-8.06%)
Jun 25, 2020 35.20 36.09 35.00 36.09 72,548 +0.92(+2.62%)
Jun 24, 2020 35.32 35.50 34.63 35.17 50,700 -0.28(-0.79%)
Jun 23, 2020 34.00 35.50 34.00 35.45 79,871 +1.56(+4.60%)
Jun 22, 2020 34.17 34.50 32.98 33.89 81,259 +0.18(+0.53%)
Jun 19, 2020 34.94 35.78 33.16 33.71 136,600 -1.59(-4.50%)
Jun 18, 2020 34.34 35.83 34.13 35.30 111,291 +0.35(+1.00%)
Jun 17, 2020 34.61 35.44 34.13 34.95 50,620 +0.55(+1.60%)
Jun 16, 2020 33.75 34.97 33.75 34.40 68,524 +0.86(+2.56%)
Jun 15, 2020 33.35 33.88 32.58 33.54 48,187 +0.06(+0.18%)
Jun 12, 2020 32.66 34.06 31.60 33.48 96,000 +1.34(+4.17%)
Jun 11, 2020 35.26 35.36 32.14 32.14 55,118 -3.91(-10.85%)
Jun 10, 2020 36.36 36.72 35.65 36.05 58,310 -0.42(-1.15%)
Jun 09, 2020 35.95 36.88 35.20 36.47 69,416 +0.52(+1.45%)
Jun 08, 2020 34.06 36.40 33.47 35.95 147,624 +2.25(+6.68%)
Jun 05, 2020 33.40 34.38 33.25 33.70 69,500 +0.68(+2.06%)
Jun 04, 2020 32.86 33.59 32.83 33.02 55,172 +0.11(+0.33%)
Jun 03, 2020 33.00 33.25 32.44 32.91 76,777 +0.40(+1.23%)
Jun 02, 2020 32.40 32.99 32.20 32.51 36,868 +0.41(+1.28%)
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.