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 (%)
Oct 31, 2019 44.80 45.17 44.00 45.17 117,804 +0.25(+0.56%)
Oct 30, 2019 43.45 44.98 43.01 44.92 34,970 +1.15(+2.63%)
Oct 29, 2019 45.12 45.50 43.62 43.77 75,852 -1.24(-2.75%)
Oct 28, 2019 45.16 45.41 44.17 45.01 52,721 +0.07(+0.16%)
Oct 25, 2019 44.52 45.15 43.99 44.94 40,700 +0.40(+0.90%)
Oct 24, 2019 44.05 45.00 43.26 44.54 39,265 +0.37(+0.84%)
Oct 23, 2019 48.20 48.20 41.27 44.17 137,269 -1.97(-4.27%)
Oct 22, 2019 48.44 48.95 45.74 46.14 43,324 -2.22(-4.59%)
Oct 21, 2019 47.21 48.36 47.15 48.36 93,351 +1.16(+2.46%)
Oct 18, 2019 47.17 47.73 45.47 47.20 48,200 -0.57(-1.19%)
Oct 17, 2019 47.23 47.87 45.95 47.77 68,743 +0.06(+0.13%)
Oct 16, 2019 49.74 49.74 46.90 47.71 117,775 -1.78(-3.60%)
Oct 15, 2019 48.31 49.90 48.12 49.49 107,293 +0.52(+1.06%)
Oct 14, 2019 48.32 49.25 47.76 48.97 56,166 +0.21(+0.43%)
Oct 11, 2019 48.75 49.90 48.29 48.76 103,500 +0.19(+0.39%)
Oct 10, 2019 47.75 48.74 47.30 48.57 42,968 +1.37(+2.90%)
Oct 09, 2019 46.34 48.25 46.26 47.20 63,292 +1.29(+2.81%)
Oct 08, 2019 46.11 47.50 45.50 45.91 46,590 -0.39(-0.84%)
Oct 07, 2019 43.97 46.91 43.68 46.30 45,433 +2.33(+5.30%)
Oct 04, 2019 42.50 44.91 42.18 43.97 66,300 +1.92(+4.57%)
Oct 03, 2019 40.82 42.49 40.00 42.05 59,667 +1.24(+3.04%)
Oct 02, 2019 40.50 41.44 39.00 40.81 64,956 -0.14(-0.34%)
Oct 01, 2019 41.06 42.39 40.51 40.95 57,720 -0.59(-1.42%)
Sep 30, 2019 41.40 42.95 41.07 41.54 86,242 +0.16(+0.39%)
Sep 27, 2019 41.54 42.69 41.26 41.38 61,400 -0.47(-1.12%)
Sep 26, 2019 43.94 45.20 41.85 41.85 92,748 -2.16(-4.91%)
Sep 25, 2019 44.27 45.91 41.50 44.01 285,467 -0.35(-0.79%)
Sep 24, 2019 48.06 48.95 44.26 44.36 120,116 -3.52(-7.35%)
Sep 23, 2019 49.37 49.37 47.02 47.88 48,106 -1.33(-2.70%)
Sep 20, 2019 47.46 49.29 45.86 49.21 145,500 +1.70(+3.58%)
Sep 19, 2019 47.57 49.56 47.19 47.51 162,058 +0.49(+1.04%)
Sep 18, 2019 46.50 47.73 45.92 47.02 266,109 +0.74(+1.60%)
Sep 17, 2019 44.83 46.62 44.60 46.28 83,079 +1.73(+3.88%)
Sep 16, 2019 43.14 46.21 42.46 44.55 146,480 +1.13(+2.60%)
Sep 13, 2019 43.85 45.14 41.62 43.42 130,700 -0.27(-0.62%)
Sep 12, 2019 43.54 44.99 41.91 43.69 133,375 +0.39(+0.90%)
Sep 11, 2019 42.52 44.39 40.28 43.30 237,357 +0.64(+1.50%)
Sep 10, 2019 46.23 46.63 42.66 42.66 179,230 -3.70(-7.98%)
Sep 09, 2019 48.15 48.54 45.26 46.36 107,259 -1.80(-3.74%)
Sep 06, 2019 50.25 50.80 46.39 48.16 197,800 -2.09(-4.16%)
Sep 05, 2019 52.95 53.44 48.76 50.25 142,172 -2.15(-4.10%)
Sep 04, 2019 52.97 53.52 51.54 52.40 49,135 -0.56(-1.06%)
Sep 03, 2019 52.55 53.65 51.26 52.96 141,719 +0.07(+0.13%)
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.