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 31, 2020 40.11 40.11 40.11 30,286 -0.13(-0.32%)
Dec 30, 2020 40.80 41.03 39.41 40.24 30,286 +1.15(+2.94%)
Dec 29, 2020 39.31 39.96 38.70 39.09 37,736 -0.20(-0.51%)
Dec 28, 2020 40.00 40.00 39.02 39.29 39,685 -0.01(-0.03%)
Dec 24, 2020 40.05 40.19 39.30 39.30 10,300 -0.49(-1.23%)
Dec 23, 2020 40.00 40.08 39.50 39.79 17,581 +0.26(+0.66%)
Dec 22, 2020 38.90 40.50 38.90 39.53 31,051 +0.63(+1.62%)
Dec 21, 2020 38.76 39.83 38.61 38.90 47,247 -0.59(-1.49%)
Dec 18, 2020 41.21 41.40 39.49 39.49 61,700 -1.49(-3.64%)
Dec 17, 2020 41.50 42.00 40.92 40.98 43,955 +0.02(+0.05%)
Dec 16, 2020 40.55 41.70 40.23 40.96 36,239 +0.41(+1.01%)
Dec 15, 2020 42.27 42.79 40.43 40.55 42,201 -1.22(-2.92%)
Dec 14, 2020 42.83 43.25 41.77 41.77 44,761 -1.25(-2.91%)
Dec 11, 2020 42.10 43.10 42.10 43.02 44,200 +0.61(+1.44%)
Dec 10, 2020 41.75 42.41 41.52 42.41 24,273 +0.41(+0.98%)
Dec 09, 2020 42.25 42.25 41.51 42.00 49,992 -0.25(-0.59%)
Dec 08, 2020 41.39 42.25 41.11 42.25 48,825 +0.37(+0.88%)
Dec 07, 2020 42.24 42.29 41.15 41.88 25,226 +0.62(+1.50%)
Dec 04, 2020 39.87 41.74 39.87 41.26 59,400 +1.69(+4.27%)
Dec 03, 2020 39.35 39.99 39.25 39.57 28,974 +0.73(+1.88%)
Dec 02, 2020 38.70 39.85 38.32 38.84 18,098 -0.40(-1.02%)
Dec 01, 2020 39.48 39.75 38.02 39.24 34,898 -0.03(-0.08%)
Nov 30, 2020 39.75 39.94 38.51 39.27 68,729 -0.28(-0.71%)
Nov 27, 2020 38.85 39.75 38.75 39.55 22,200 +0.92(+2.38%)
Nov 25, 2020 38.80 39.75 38.31 38.63 60,400 -0.02(-0.05%)
Nov 24, 2020 38.52 38.90 37.63 38.65 92,798 -0.06(-0.15%)
Nov 23, 2020 38.15 38.78 37.85 38.71 24,123 +0.43(+1.12%)
Nov 20, 2020 37.51 38.28 37.51 38.28 28,100 +0.26(+0.68%)
Nov 19, 2020 37.38 38.25 37.31 38.02 23,707 +0.68(+1.82%)
Nov 18, 2020 38.64 38.64 37.26 37.34 30,910 -0.54(-1.43%)
Nov 17, 2020 37.52 38.25 36.76 37.88 24,863 +0.22(+0.58%)
Nov 16, 2020 36.71 37.71 36.71 37.66 32,111 +1.31(+3.60%)
Nov 13, 2020 35.94 36.90 35.34 36.35 33,000 +0.47(+1.31%)
Nov 12, 2020 36.05 36.80 35.09 35.88 21,503 -0.53(-1.46%)
Nov 11, 2020 34.91 36.90 34.91 36.41 33,572 +1.71(+4.93%)
Nov 10, 2020 35.49 35.87 34.00 34.70 76,449 -0.60(-1.70%)
Nov 09, 2020 37.00 38.00 35.30 35.30 47,193 -0.28(-0.79%)
Nov 06, 2020 35.93 36.11 34.73 35.58 32,600 -0.65(-1.79%)
Nov 05, 2020 36.05 36.50 34.90 36.23 31,383 +0.43(+1.20%)
Nov 04, 2020 36.39 37.00 34.31 35.80 48,668 -0.73(-2.00%)
Nov 03, 2020 38.75 40.10 35.46 36.53 120,680 -1.53(-4.02%)
Nov 02, 2020 38.08 38.75 37.11 38.06 34,494 +0.14(+0.37%)
Oct 30, 2020 38.46 38.50 37.15 37.92 45,800 -0.70(-1.81%)
Oct 29, 2020 38.43 38.70 37.57 38.62 18,047 +0.55(+1.44%)
Oct 28, 2020 38.26 39.13 37.08 38.07 29,446 -1.00(-2.56%)
Oct 27, 2020 39.05 40.13 38.26 39.07 18,325 -0.01(-0.03%)
Oct 26, 2020 41.43 41.43 39.00 39.08 47,663 -1.92(-4.68%)
Oct 23, 2020 39.71 41.75 39.38 41.00 65,500 +1.75(+4.46%)
Oct 22, 2020 38.37 39.77 38.28 39.25 46,318 +0.83(+2.16%)
Oct 21, 2020 37.60 39.88 37.60 38.42 41,043 +0.83(+2.21%)
Oct 20, 2020 38.02 38.62 37.03 37.59 62,093 -0.70(-1.83%)
Oct 19, 2020 38.93 39.56 38.00 38.29 27,729 -0.70(-1.80%)
Oct 16, 2020 39.77 40.96 38.88 38.99 36,900 -1.14(-2.84%)
Oct 15, 2020 40.93 41.31 39.53 40.13 37,265 -1.13(-2.74%)
Oct 14, 2020 43.03 43.54 41.26 41.26 33,137 -2.11(-4.87%)
Oct 13, 2020 43.25 43.65 42.98 43.37 36,017 +0.13(+0.30%)
Oct 12, 2020 42.49 43.39 42.12 43.24 41,963 +1.44(+3.44%)
Oct 09, 2020 41.25 42.50 40.99 41.80 49,600 +0.78(+1.90%)
Oct 08, 2020 42.06 42.48 40.66 41.02 48,574 -0.83(-1.98%)
Oct 07, 2020 41.59 42.42 40.76 41.85 68,735 +0.99(+2.42%)
Oct 06, 2020 42.58 43.23 40.76 40.86 55,302 -0.91(-2.18%)
Oct 05, 2020 44.67 44.67 41.39 41.77 102,440 -0.50(-1.18%)
Oct 02, 2020 43.26 44.53 42.26 42.27 79,100 -1.78(-4.04%)
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.