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 (%)
Jan 31, 2019 20.67 21.47 19.02 20.85 61,877 -0.04(-0.19%)
Jan 30, 2019 21.77 21.90 20.58 20.89 28,786 -0.54(-2.52%)
Jan 29, 2019 21.71 22.92 20.28 21.43 61,911 -0.06(-0.28%)
Jan 28, 2019 23.42 26.13 20.56 21.49 173,429 -1.50(-6.52%)
Jan 25, 2019 21.13 23.29 20.88 22.99 98,300 +2.21(+10.64%)
Jan 24, 2019 20.79 21.47 20.29 20.78 35,467 +0.11(+0.53%)
Jan 23, 2019 20.06 21.25 19.79 20.67 58,663 +0.68(+3.40%)
Jan 22, 2019 21.65 21.65 18.48 19.99 114,275 -1.31(-6.15%)
Jan 18, 2019 20.15 21.46 20.01 21.30 73,400 +1.54(+7.79%)
Jan 17, 2019 19.94 20.42 19.72 19.76 40,875 -0.17(-0.85%)
Jan 16, 2019 19.75 20.00 19.27 19.93 45,625 +0.34(+1.74%)
Jan 15, 2019 18.50 19.59 18.11 19.59 52,072 +1.49(+8.23%)
Jan 14, 2019 17.85 19.00 17.85 18.10 44,253 +0.30(+1.69%)
Jan 11, 2019 19.65 19.65 17.26 17.80 52,900 -1.65(-8.48%)
Jan 10, 2019 18.18 19.65 16.71 19.45 108,437 +1.43(+7.94%)
Jan 09, 2019 16.36 18.19 15.76 18.02 73,526 +1.87(+11.58%)
Jan 08, 2019 16.64 16.95 16.02 16.15 45,800 -0.49(-2.94%)
Jan 07, 2019 15.90 16.82 15.75 16.64 128,931 +1.13(+7.29%)
Jan 04, 2019 14.00 15.64 13.90 15.51 62,900 +2.15(+16.09%)
Jan 03, 2019 14.25 14.25 13.26 13.36 26,399 -0.89(-6.25%)
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.