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 (%)
Nov 29, 2019 43.67 44.15 42.78 43.54 37,700 -0.27(-0.62%)
Nov 27, 2019 44.14 44.62 43.54 43.81 49,100 -0.34(-0.77%)
Nov 26, 2019 43.16 44.60 43.16 44.15 82,796 +0.91(+2.10%)
Nov 25, 2019 41.68 43.74 41.68 43.24 63,911 +1.47(+3.52%)
Nov 22, 2019 42.87 43.45 41.26 41.77 56,700 -1.10(-2.57%)
Nov 21, 2019 42.59 43.32 42.27 42.87 49,058 +0.36(+0.85%)
Nov 20, 2019 42.65 43.47 42.38 42.51 70,492 -0.24(-0.56%)
Nov 19, 2019 41.72 43.42 41.62 42.75 55,475 +1.20(+2.89%)
Nov 18, 2019 41.38 42.70 41.23 41.55 29,102 -0.15(-0.36%)
Nov 15, 2019 42.20 42.65 41.42 41.70 40,600 -0.57(-1.35%)
Nov 14, 2019 42.65 43.12 41.55 42.27 54,680 -0.11(-0.26%)
Nov 13, 2019 40.51 43.12 40.51 42.38 150,832 +1.95(+4.82%)
Nov 12, 2019 40.50 42.67 40.27 40.43 84,542 +0.26(+0.65%)
Nov 11, 2019 40.75 40.99 38.13 40.17 162,409 -1.22(-2.95%)
Nov 08, 2019 40.52 41.94 40.30 41.39 43,900 +0.87(+2.15%)
Nov 07, 2019 42.20 42.94 40.02 40.52 126,886 -1.67(-3.96%)
Nov 06, 2019 41.06 42.97 41.00 42.19 53,459 +0.86(+2.08%)
Nov 05, 2019 42.12 42.63 41.00 41.33 77,152 -1.16(-2.73%)
Nov 04, 2019 44.24 44.35 42.00 42.49 68,207 -1.42(-3.23%)
Nov 01, 2019 45.21 46.24 41.30 43.91 188,400 -1.26(-2.79%)
Oct 31, 2019 44.80 45.17 44.00 45.17 117,804 +0.25(+0.56%)
Oct 30, 2019 43.45 44.98 43.01 44.92 34,970 +1.15(+2.63%)
Oct 29, 2019 45.12 45.50 43.62 43.77 75,852 -1.24(-2.75%)
Oct 28, 2019 45.16 45.41 44.17 45.01 52,721 +0.07(+0.16%)
Oct 25, 2019 44.52 45.15 43.99 44.94 40,700 +0.40(+0.90%)
Oct 24, 2019 44.05 45.00 43.26 44.54 39,265 +0.37(+0.84%)
Oct 23, 2019 48.20 48.20 41.27 44.17 137,269 -1.97(-4.27%)
Oct 22, 2019 48.44 48.95 45.74 46.14 43,324 -2.22(-4.59%)
Oct 21, 2019 47.21 48.36 47.15 48.36 93,351 +1.16(+2.46%)
Oct 18, 2019 47.17 47.73 45.47 47.20 48,200 -0.57(-1.19%)
Oct 17, 2019 47.23 47.87 45.95 47.77 68,743 +0.06(+0.13%)
Oct 16, 2019 49.74 49.74 46.90 47.71 117,775 -1.78(-3.60%)
Oct 15, 2019 48.31 49.90 48.12 49.49 107,293 +0.52(+1.06%)
Oct 14, 2019 48.32 49.25 47.76 48.97 56,166 +0.21(+0.43%)
Oct 11, 2019 48.75 49.90 48.29 48.76 103,500 +0.19(+0.39%)
Oct 10, 2019 47.75 48.74 47.30 48.57 42,968 +1.37(+2.90%)
Oct 09, 2019 46.34 48.25 46.26 47.20 63,292 +1.29(+2.81%)
Oct 08, 2019 46.11 47.50 45.50 45.91 46,590 -0.39(-0.84%)
Oct 07, 2019 43.97 46.91 43.68 46.30 45,433 +2.33(+5.30%)
Oct 04, 2019 42.50 44.91 42.18 43.97 66,300 +1.92(+4.57%)
Oct 03, 2019 40.82 42.49 40.00 42.05 59,667 +1.24(+3.04%)
Oct 02, 2019 40.50 41.44 39.00 40.81 64,956 -0.14(-0.34%)
Oct 01, 2019 41.06 42.39 40.51 40.95 57,720 -0.59(-1.42%)
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.