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 (%)
Dec 28, 2021 40.15 0 -0.13(-0.32%)
Dec 27, 2021 40.28 40.70 39.67 40.28 23,441 +0.05(+0.12%)
Dec 23, 2021 39.13 40.55 39.13 40.23 26,043 +1.07(+2.73%)
Dec 22, 2021 39.88 40.04 38.53 39.16 26,595 -0.81(-2.03%)
Dec 21, 2021 40.00 40.39 39.77 39.97 28,460 +0.28(+0.71%)
Dec 20, 2021 38.64 40.29 38.34 39.69 49,789 +0.42(+1.07%)
Dec 17, 2021 39.44 39.85 38.74 39.27 38,284 -0.18(-0.46%)
Dec 16, 2021 40.40 40.78 39.21 39.45 21,604 -0.61(-1.52%)
Dec 15, 2021 38.39 40.75 38.26 40.06 44,487 +1.32(+3.41%)
Dec 14, 2021 39.08 39.96 37.84 38.74 39,568 -0.94(-2.37%)
Dec 13, 2021 41.59 41.59 39.47 39.68 65,313 -1.69(-4.09%)
Dec 10, 2021 41.95 42.62 41.20 41.37 46,545 -0.05(-0.12%)
Dec 09, 2021 41.70 42.61 41.03 41.42 28,439 -0.58(-1.38%)
Dec 08, 2021 40.57 42.37 40.29 42.00 26,551 +1.33(+3.27%)
Dec 07, 2021 40.31 41.26 39.89 40.67 25,406 +0.83(+2.08%)
Dec 06, 2021 40.09 41.00 39.03 39.84 18,364 +0.07(+0.18%)
Dec 03, 2021 39.91 40.00 38.76 39.77 28,130 +0.07(+0.18%)
Dec 02, 2021 38.66 39.92 37.72 39.70 36,401 +1.07(+2.77%)
Dec 01, 2021 41.00 41.00 38.47 38.63 73,433 -1.93(-4.76%)
Nov 30, 2021 41.16 41.17 40.08 40.56 21,544 -0.98(-2.36%)
Nov 29, 2021 42.00 42.00 40.81 41.54 27,513 +0.19(+0.46%)
Nov 26, 2021 42.08 42.73 40.67 41.35 26,415 -1.30(-3.05%)
Nov 24, 2021 41.75 43.20 41.52 42.65 18,372 +0.89(+2.13%)
Nov 23, 2021 43.79 44.34 41.22 41.76 40,072 -2.25(-5.11%)
Nov 22, 2021 47.00 47.00 44.01 44.01 39,326 -2.61(-5.60%)
Nov 19, 2021 47.16 47.88 46.58 46.62 38,897 -1.02(-2.14%)
Nov 18, 2021 47.65 48.01 47.80 47.64 96,061 +0.76(+1.62%)
Nov 17, 2021 46.00 48.58 44.80 46.88 77,786 +0.98(+2.14%)
Nov 16, 2021 45.64 46.34 45.30 45.90 27,745 +0.41(+0.90%)
Nov 15, 2021 44.17 45.61 43.95 45.49 22,662 +1.32(+2.99%)
Nov 12, 2021 44.75 44.95 43.88 44.17 14,469 -0.58(-1.30%)
Nov 11, 2021 45.58 45.59 44.29 44.75 25,628 -0.84(-1.84%)
Nov 10, 2021 44.60 45.59 87,536 +1.04(+2.33%)
Nov 09, 2021 42.81 44.99 42.78 44.55 45,281 +1.61(+3.75%)
Nov 08, 2021 43.00 43.48 42.47 42.94 15,017 +0.17(+0.40%)
Nov 05, 2021 42.05 43.48 41.81 42.77 33,622 +0.81(+1.93%)
Nov 04, 2021 44.47 44.94 40.86 41.96 52,360 -0.23(-0.55%)
Nov 03, 2021 41.03 43.57 40.52 42.19 33,277 +1.16(+2.83%)
Nov 02, 2021 41.50 41.60 40.76 41.03 8,644 -0.68(-1.63%)
Nov 01, 2021 42.31 42.47 41.62 41.71 11,424 -0.62(-1.46%)
Oct 29, 2021 42.45 42.90 41.92 42.33 15,729 -0.13(-0.31%)
Oct 28, 2021 41.80 42.87 41.80 42.46 9,471 +0.46(+1.10%)
Oct 27, 2021 41.72 42.22 41.24 42.00 13,502 +0.28(+0.67%)
Oct 26, 2021 40.84 42.02 41.72 9,546 +0.71(+1.73%)
Oct 25, 2021 41.42 41.63 40.84 41.01 12,118 -0.58(-1.39%)
Oct 22, 2021 41.68 42.02 41.21 41.59 9,177 -0.29(-0.69%)
Oct 21, 2021 42.00 42.48 41.41 41.88 18,713 -0.11(-0.26%)
Oct 20, 2021 41.64 42.45 41.58 41.99 18,925 +0.37(+0.89%)
Oct 19, 2021 40.75 41.81 40.75 41.62 8,721 +0.70(+1.71%)
Oct 18, 2021 41.30 41.30 40.67 40.92 6,724 -0.32(-0.78%)
Oct 15, 2021 40.73 41.91 39.98 41.24 27,939 +1.05(+2.61%)
Oct 14, 2021 40.91 40.91 39.96 40.19 23,626 -0.59(-1.45%)
Oct 13, 2021 40.55 40.82 40.42 40.78 11,628 +0.30(+0.74%)
Oct 12, 2021 40.26 41.06 39.99 40.48 20,317 -0.03(-0.07%)
Oct 11, 2021 41.25 41.38 40.00 40.51 33,236 -0.66(-1.60%)
Oct 08, 2021 43.01 43.01 41.03 41.17 27,833 -1.91(-4.43%)
Oct 07, 2021 42.01 43.32 42.01 43.08 41,960 +1.18(+2.82%)
Oct 06, 2021 41.15 42.05 41.01 41.90 22,032 +0.60(+1.45%)
Oct 05, 2021 40.73 41.57 40.73 41.30 47,169 +0.30(+0.73%)
Oct 04, 2021 40.43 41.09 40.00 41.00 45,032 +0.47(+1.16%)
Oct 01, 2021 40.61 41.00 39.33 40.53 32,464 -0.08(-0.20%)
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%)
Sep 01, 2021 38.60 39.79 38.10 39.06 18,026 +0.47(+1.22%)
Aug 31, 2021 38.67 38.77 38.48 38.59 38,567 +0.07(+0.18%)
Aug 30, 2021 38.87 39.17 38.51 38.52 25,540 -0.68(-1.73%)
Aug 27, 2021 38.21 39.37 38.21 39.20 29,662 +1.23(+3.24%)
Aug 26, 2021 37.37 38.36 37.21 37.97 24,074 +0.67(+1.80%)
Aug 25, 2021 37.20 37.52 36.42 37.30 25,475 +0.19(+0.51%)
Aug 24, 2021 37.25 37.25 36.34 37.11 27,543 -0.13(-0.35%)
Aug 23, 2021 37.75 38.00 37.00 37.24 30,681 -0.50(-1.32%)
Aug 20, 2021 35.54 37.85 35.54 37.74 61,340 +2.08(+5.83%)
Aug 19, 2021 35.00 35.66 34.80 35.66 27,113 +0.68(+1.94%)
Aug 18, 2021 35.20 35.67 34.91 34.98 21,920 -0.22(-0.63%)
Aug 17, 2021 35.18 35.78 34.85 35.20 26,542 -0.15(-0.42%)
Aug 16, 2021 35.23 35.56 34.63 35.35 20,379 +0.13(+0.37%)
Aug 13, 2021 35.93 35.99 35.15 35.22 27,421 -0.26(-0.73%)
Aug 12, 2021 35.23 35.62 35.10 35.48 25,784 -0.07(-0.20%)
Aug 11, 2021 34.91 35.55 34.34 35.55 30,133 +0.89(+2.57%)
Aug 10, 2021 35.37 35.37 33.80 34.66 18,970 +0.14(+0.41%)
Aug 09, 2021 35.33 35.58 34.33 34.52 13,939 -1.08(-3.03%)
Aug 06, 2021 35.84 35.84 34.35 35.60 40,604 +0.06(+0.17%)
Aug 05, 2021 35.00 35.85 34.10 35.54 43,109 +2.35(+7.08%)
Aug 04, 2021 32.60 33.40 32.60 33.19 23,863 +0.17(+0.51%)
Aug 03, 2021 33.65 33.69 32.38 33.02 14,162 +0.08(+0.24%)
Aug 02, 2021 34.00 34.68 32.78 32.94 21,848 -0.85(-2.52%)
Jul 30, 2021 33.79 34.38 33.46 33.79 25,690 -0.08(-0.24%)
Jul 29, 2021 34.62 34.62 33.57 33.87 15,923 -0.72(-2.08%)
Jul 28, 2021 33.38 34.84 33.37 34.59 27,676 +1.68(+5.10%)
Jul 27, 2021 33.02 33.31 32.16 32.91 16,990 -0.23(-0.69%)
Jul 26, 2021 32.54 34.21 31.75 33.14 44,827 +0.66(+2.03%)
Jul 23, 2021 31.98 32.76 31.98 32.48 9,278 -0.10(-0.31%)
Jul 22, 2021 32.67 33.00 32.01 32.58 20,279 +0.02(+0.06%)
Jul 21, 2021 31.78 33.00 31.78 32.56 41,997 +0.81(+2.55%)
Jul 20, 2021 31.29 32.30 31.20 31.75 54,036 +0.46(+1.47%)
Jul 19, 2021 31.15 31.46 30.53 31.29 28,636 -0.37(-1.17%)
Jul 16, 2021 31.91 32.61 31.66 31.66 29,647 -0.19(-0.60%)
Jul 15, 2021 31.30 32.00 31.15 31.85 45,677 +0.36(+1.14%)
Jul 14, 2021 31.38 31.97 31.22 31.49 27,639 +0.42(+1.35%)
Jul 13, 2021 31.86 31.88 31.02 31.07 33,883 -0.73(-2.30%)
Jul 12, 2021 32.12 32.12 31.55 31.80 23,053 -0.12(-0.38%)
Jul 09, 2021 32.12 32.20 31.55 31.92 16,966 -0.03(-0.09%)
Jul 08, 2021 31.50 32.00 31.26 31.95 52,057 -0.08(-0.25%)
Jul 07, 2021 32.18 32.48 31.88 32.03 23,120 -0.25(-0.77%)
Jul 06, 2021 31.52 32.47 31.45 32.28 43,587 +0.72(+2.28%)
Jul 02, 2021 31.70 32.00 31.25 31.56 70,736 -0.13(-0.41%)
Jul 01, 2021 31.69 31.84 30.78 31.69 95,163 +0.23(+0.73%)
Jun 30, 2021 31.12 31.79 30.86 31.46 78,059 +0.20(+0.64%)
Jun 29, 2021 30.97 31.37 30.55 31.26 40,852 +0.47(+1.53%)
Jun 28, 2021 30.89 31.31 30.52 30.79 86,277 +0.19(+0.62%)
Jun 25, 2021 31.10 31.12 30.53 30.60 121,541 -0.40(-1.29%)
Jun 24, 2021 30.80 31.32 30.63 31.00 26,594 +0.40(+1.31%)
Jun 23, 2021 31.00 31.52 30.56 30.60 38,134 -0.20(-0.65%)
Jun 22, 2021 30.88 31.23 30.75 30.80 37,776 +0.00(+0.00%)
Jun 21, 2021 31.50 31.64 30.77 30.80 59,893 -0.54(-1.72%)
Jun 18, 2021 31.00 31.48 31.00 31.34 60,357 +0.19(+0.61%)
Jun 17, 2021 31.83 32.06 31.08 31.15 71,866 -0.87(-2.72%)
Jun 16, 2021 32.46 32.62 32.01 32.02 67,890 -0.72(-2.20%)
Jun 15, 2021 33.50 33.50 32.39 32.74 29,946 -0.58(-1.74%)
Jun 14, 2021 33.30 33.73 33.30 33.32 19,630 -0.03(-0.09%)
Jun 11, 2021 33.55 33.83 33.11 33.35 23,475 -0.02(-0.06%)
Jun 10, 2021 33.08 33.85 32.88 33.37 34,451 -0.40(-1.18%)
Jun 09, 2021 33.10 34.22 33.10 33.77 27,283 +0.59(+1.78%)
Jun 08, 2021 33.21 33.83 32.78 33.18 44,631 +0.23(+0.70%)
Jun 07, 2021 32.40 33.40 32.40 32.95 49,686 +1.00(+3.13%)
Jun 04, 2021 31.00 32.72 30.65 31.95 131,609 +0.94(+3.03%)
Jun 03, 2021 31.50 31.56 30.88 31.01 138,745 -0.48(-1.52%)
Jun 02, 2021 32.65 32.95 31.11 31.49 101,500 -1.15(-3.52%)
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.