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 (%)
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%)
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.