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 (%)
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%)
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.