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, 2020 31.27 31.38 30.01 30.32 30,700 -0.31(-1.01%)
Jul 30, 2020 30.52 31.37 30.30 30.63 31,615 -0.30(-0.97%)
Jul 29, 2020 30.27 31.40 30.27 30.93 34,506 +0.67(+2.21%)
Jul 28, 2020 30.91 31.40 30.26 30.26 25,191 -0.93(-2.98%)
Jul 27, 2020 29.94 31.47 29.94 31.19 44,643 +1.27(+4.24%)
Jul 24, 2020 31.51 32.03 29.80 29.92 45,500 -1.93(-6.06%)
Jul 23, 2020 31.76 32.54 31.71 31.85 29,147 -0.21(-0.66%)
Jul 22, 2020 32.27 32.45 31.78 32.06 25,174 -0.57(-1.75%)
Jul 21, 2020 32.87 33.19 32.17 32.63 30,961 -0.03(-0.09%)
Jul 20, 2020 32.17 32.80 32.00 32.66 36,184 +0.62(+1.94%)
Jul 17, 2020 31.60 32.67 31.43 32.04 25,800 +0.33(+1.04%)
Jul 16, 2020 32.56 32.56 31.31 31.71 23,439 -0.67(-2.07%)
Jul 15, 2020 31.61 32.70 31.61 32.38 44,191 +1.23(+3.95%)
Jul 14, 2020 31.70 31.87 30.46 31.15 61,760 -0.35(-1.11%)
Jul 13, 2020 33.35 33.35 31.50 31.50 41,570 -1.45(-4.40%)
Jul 10, 2020 32.65 32.96 31.86 32.95 33,500 +0.66(+2.04%)
Jul 09, 2020 33.28 33.91 32.07 32.29 49,150 -1.15(-3.44%)
Jul 08, 2020 34.05 34.50 32.76 33.44 48,966 -0.56(-1.65%)
Jul 07, 2020 34.01 35.17 33.78 34.00 37,619 -0.67(-1.93%)
Jul 06, 2020 35.00 35.45 34.07 34.67 49,169 +0.54(+1.58%)
Jul 02, 2020 34.50 35.25 34.02 34.13 56,500 -0.27(-0.78%)
Jul 01, 2020 34.20 34.50 33.58 34.40 32,984 +0.32(+0.94%)
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%)
Jun 01, 2020 31.21 32.70 31.10 32.10 47,399 +0.07(+0.22%)
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.