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 (%)
Jul 31, 2019 49.58 51.55 46.51 49.09 203,885 -0.12(-0.24%)
Jul 30, 2019 46.02 49.50 44.76 49.21 168,171 +2.49(+5.33%)
Jul 29, 2019 48.84 48.84 44.68 46.72 135,561 -1.00(-2.10%)
Jul 26, 2019 46.74 49.17 46.61 47.72 93,400 +1.12(+2.40%)
Jul 25, 2019 47.24 47.28 44.76 46.60 94,491 -0.14(-0.30%)
Jul 24, 2019 45.32 46.97 44.51 46.74 172,936 +1.35(+2.97%)
Jul 23, 2019 44.00 45.71 43.01 45.39 151,876 +2.30(+5.34%)
Jul 22, 2019 41.00 43.55 40.29 43.09 191,021 +2.80(+6.95%)
Jul 19, 2019 40.25 40.78 39.80 40.29 44,600 +0.04(+0.10%)
Jul 18, 2019 38.95 40.49 38.41 40.25 51,326 +1.00(+2.55%)
Jul 17, 2019 40.13 40.28 38.01 39.25 86,444 -0.83(-2.07%)
Jul 16, 2019 38.00 40.41 37.80 40.08 120,094 +1.93(+5.06%)
Jul 15, 2019 37.65 38.67 36.54 38.15 55,182 +0.00(+0.00%)
Jul 12, 2019 41.48 41.48 36.91 38.15 172,400 -2.89(-7.04%)
Jul 11, 2019 37.59 41.04 35.61 41.04 170,911 +3.55(+9.47%)
Jul 10, 2019 32.74 37.49 32.33 37.49 209,696 +5.25(+16.28%)
Jul 09, 2019 30.93 32.48 30.52 32.24 69,081 +0.93(+2.97%)
Jul 08, 2019 30.73 31.66 29.57 31.31 88,303 +1.02(+3.37%)
Jul 05, 2019 28.70 30.74 28.24 30.29 88,800 +1.60(+5.58%)
Jul 03, 2019 29.11 29.74 28.11 28.69 35,300 -0.14(-0.49%)
Jul 02, 2019 30.00 30.75 27.19 28.83 73,454 -1.23(-4.09%)
Jul 01, 2019 29.86 32.06 29.08 30.06 133,209 +1.27(+4.41%)
Jun 28, 2019 26.34 30.41 26.34 28.79 997,700 +2.68(+10.26%)
Jun 27, 2019 27.00 27.22 25.71 26.11 61,813 -0.74(-2.76%)
Jun 26, 2019 26.23 26.86 25.68 26.85 55,474 +0.83(+3.19%)
Jun 25, 2019 26.60 26.79 25.81 26.02 41,670 -0.52(-1.96%)
Jun 24, 2019 26.91 27.57 26.03 26.54 55,523 -0.65(-2.39%)
Jun 21, 2019 27.50 28.00 27.19 27.19 44,500 -0.24(-0.87%)
Jun 20, 2019 28.50 28.51 26.92 27.43 66,246 -0.64(-2.28%)
Jun 19, 2019 27.36 28.42 27.14 28.07 77,186 +0.71(+2.60%)
Jun 18, 2019 26.70 27.43 26.26 27.36 46,040 +1.16(+4.43%)
Jun 17, 2019 26.70 26.91 25.40 26.20 61,742 -0.71(-2.64%)
Jun 14, 2019 26.77 27.96 26.52 26.91 55,700 -0.09(-0.33%)
Jun 13, 2019 27.34 28.15 26.59 27.00 95,204 -0.34(-1.24%)
Jun 12, 2019 25.50 27.48 25.00 27.34 99,681 +1.45(+5.60%)
Jun 11, 2019 26.30 26.50 24.52 25.89 107,037 -0.30(-1.15%)
Jun 10, 2019 29.40 29.40 25.81 26.19 192,804 -2.44(-8.52%)
Jun 07, 2019 26.08 28.98 25.80 28.63 181,100 +2.30(+8.74%)
Jun 06, 2019 26.21 26.80 25.33 26.33 136,101 -0.14(-0.53%)
Jun 05, 2019 30.00 30.71 25.00 26.47 372,360 -2.40(-8.31%)
Jun 04, 2019 27.02 29.46 26.75 28.87 331,869 +3.27(+12.77%)
Jun 03, 2019 27.42 28.29 25.36 25.60 165,811 -1.64(-6.02%)
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.