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 (%)
Mar 29, 2019 31.26 32.74 29.52 31.94 302,200 +0.94(+3.03%)
Mar 28, 2019 33.70 33.95 30.52 31.00 221,003 -2.30(-6.91%)
Mar 27, 2019 34.05 34.05 31.29 33.30 175,939 +0.09(+0.27%)
Mar 26, 2019 32.84 35.33 32.84 33.21 347,563 +0.85(+2.63%)
Mar 25, 2019 29.24 33.44 28.99 32.36 206,234 +3.39(+11.70%)
Mar 22, 2019 30.27 30.30 28.76 28.97 55,500 -1.23(-4.07%)
Mar 21, 2019 29.32 30.49 29.00 30.20 51,381 +1.23(+4.25%)
Mar 20, 2019 28.95 29.91 28.73 28.97 36,359 -0.38(-1.29%)
Mar 19, 2019 30.57 30.70 28.52 29.35 64,531 -0.44(-1.48%)
Mar 18, 2019 30.73 30.73 29.02 29.79 94,349 -0.46(-1.52%)
Mar 15, 2019 28.89 30.25 28.00 30.25 173,100 +2.00(+7.08%)
Mar 14, 2019 23.81 28.90 23.52 28.25 173,723 +3.36(+13.50%)
Mar 13, 2019 28.89 30.41 24.50 24.89 383,173 -2.64(-9.59%)
Mar 12, 2019 25.00 28.18 24.89 27.53 246,079 +3.33(+13.76%)
Mar 11, 2019 20.39 25.20 20.39 24.20 121,400 +3.95(+19.51%)
Mar 08, 2019 20.50 20.50 19.35 20.25 45,300 +0.25(+1.25%)
Mar 07, 2019 17.80 20.48 17.80 20.00 57,223 +1.89(+10.44%)
Mar 06, 2019 18.64 18.88 17.76 18.11 31,955 -0.34(-1.84%)
Mar 05, 2019 17.91 18.94 17.16 18.45 30,969 +0.53(+2.96%)
Mar 04, 2019 18.25 18.42 17.26 17.92 38,637 -0.20(-1.10%)
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.