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 30, 2019 54.32 54.35 52.75 52.89 36,200 -1.18(-2.18%)
Aug 29, 2019 53.59 54.49 53.11 54.07 52,069 +1.11(+2.10%)
Aug 28, 2019 53.84 53.99 52.00 52.96 64,647 -1.05(-1.94%)
Aug 27, 2019 55.99 55.99 51.90 54.01 144,422 -1.31(-2.37%)
Aug 26, 2019 52.72 56.24 52.72 55.32 112,697 +2.77(+5.27%)
Aug 23, 2019 55.58 55.64 50.24 52.55 120,900 -2.04(-3.74%)
Aug 22, 2019 51.63 55.34 51.50 54.59 119,729 +3.71(+7.29%)
Aug 21, 2019 50.48 53.24 50.08 50.88 191,789 +1.07(+2.15%)
Aug 20, 2019 47.67 50.20 47.67 49.81 81,730 +1.45(+3.00%)
Aug 19, 2019 50.20 50.22 46.71 48.36 78,625 +0.18(+0.37%)
Aug 16, 2019 47.72 51.18 46.91 48.18 99,300 +0.91(+1.93%)
Aug 15, 2019 45.28 48.80 44.77 47.27 80,103 +2.06(+4.56%)
Aug 14, 2019 47.07 47.40 44.77 45.21 81,064 -3.13(-6.47%)
Aug 13, 2019 45.93 49.00 45.93 48.34 86,562 +1.34(+2.85%)
Aug 12, 2019 48.80 48.80 45.38 47.00 77,392 -0.83(-1.74%)
Aug 09, 2019 48.32 49.30 47.34 47.83 59,500 -0.10(-0.21%)
Aug 08, 2019 46.20 49.52 46.20 47.93 142,524 +1.94(+4.22%)
Aug 07, 2019 41.85 45.99 41.50 45.99 146,831 +3.60(+8.49%)
Aug 06, 2019 41.88 43.62 40.02 42.39 164,616 +0.88(+2.12%)
Aug 05, 2019 41.00 42.38 37.23 41.51 162,289 -0.28(-0.67%)
Aug 02, 2019 41.58 43.32 40.66 41.79 141,200 -0.24(-0.57%)
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.