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 30, 2020 38.46 38.50 37.15 37.92 45,800 -0.70(-1.81%)
Oct 29, 2020 38.43 38.70 37.57 38.62 18,047 +0.55(+1.44%)
Oct 28, 2020 38.26 39.13 37.08 38.07 29,446 -1.00(-2.56%)
Oct 27, 2020 39.05 40.13 38.26 39.07 18,325 -0.01(-0.03%)
Oct 26, 2020 41.43 41.43 39.00 39.08 47,663 -1.92(-4.68%)
Oct 23, 2020 39.71 41.75 39.38 41.00 65,500 +1.75(+4.46%)
Oct 22, 2020 38.37 39.77 38.28 39.25 46,318 +0.83(+2.16%)
Oct 21, 2020 37.60 39.88 37.60 38.42 41,043 +0.83(+2.21%)
Oct 20, 2020 38.02 38.62 37.03 37.59 62,093 -0.70(-1.83%)
Oct 19, 2020 38.93 39.56 38.00 38.29 27,729 -0.70(-1.80%)
Oct 16, 2020 39.77 40.96 38.88 38.99 36,900 -1.14(-2.84%)
Oct 15, 2020 40.93 41.31 39.53 40.13 37,265 -1.13(-2.74%)
Oct 14, 2020 43.03 43.54 41.26 41.26 33,137 -2.11(-4.87%)
Oct 13, 2020 43.25 43.65 42.98 43.37 36,017 +0.13(+0.30%)
Oct 12, 2020 42.49 43.39 42.12 43.24 41,963 +1.44(+3.44%)
Oct 09, 2020 41.25 42.50 40.99 41.80 49,600 +0.78(+1.90%)
Oct 08, 2020 42.06 42.48 40.66 41.02 48,574 -0.83(-1.98%)
Oct 07, 2020 41.59 42.42 40.76 41.85 68,735 +0.99(+2.42%)
Oct 06, 2020 42.58 43.23 40.76 40.86 55,302 -0.91(-2.18%)
Oct 05, 2020 44.67 44.67 41.39 41.77 102,440 -0.50(-1.18%)
Oct 02, 2020 43.26 44.53 42.26 42.27 79,100 -1.78(-4.04%)
Oct 01, 2020 38.91 45.47 37.30 44.05 274,429 +5.07(+13.01%)
Sep 30, 2020 39.66 39.66 38.16 38.98 31,041 -0.34(-0.86%)
Sep 29, 2020 38.92 39.83 38.59 39.32 15,881 +0.09(+0.23%)
Sep 28, 2020 39.99 39.99 38.08 39.23 40,559 +0.06(+0.15%)
Sep 25, 2020 37.67 40.00 37.67 39.17 46,600 +1.67(+4.45%)
Sep 24, 2020 37.26 38.74 37.00 37.50 60,479 +0.48(+1.30%)
Sep 23, 2020 36.00 37.43 35.94 37.02 46,013 +0.52(+1.42%)
Sep 22, 2020 35.57 36.50 35.33 36.50 18,714 +0.95(+2.67%)
Sep 21, 2020 36.27 36.83 35.19 35.55 39,313 -0.94(-2.58%)
Sep 18, 2020 38.02 38.11 36.35 36.49 69,600 -1.19(-3.16%)
Sep 17, 2020 37.00 37.90 37.00 37.68 20,139 -0.02(-0.05%)
Sep 16, 2020 38.35 38.43 37.16 37.70 28,744 -0.19(-0.50%)
Sep 15, 2020 38.61 38.61 37.83 37.89 44,626 -0.19(-0.50%)
Sep 14, 2020 37.02 38.53 36.99 38.08 38,569 +1.28(+3.48%)
Sep 11, 2020 37.26 37.65 36.44 36.80 19,800 -0.40(-1.08%)
Sep 10, 2020 37.41 37.86 36.42 37.20 35,774 +1.61(+4.52%)
Sep 09, 2020 35.57 36.26 35.20 35.59 30,492 +0.09(+0.25%)
Sep 08, 2020 34.82 35.80 34.30 35.50 60,209 -0.20(-0.56%)
Sep 04, 2020 37.47 37.47 34.88 35.70 44,400 -1.31(-3.54%)
Sep 03, 2020 38.16 38.47 36.83 37.01 99,879 -1.66(-4.29%)
Sep 02, 2020 38.89 38.89 37.30 38.67 53,631 +0.00(+0.00%)
Sep 01, 2020 37.61 39.10 37.16 38.67 40,181 +1.08(+2.87%)
Aug 31, 2020 37.65 38.50 37.35 37.59 36,435 -0.32(-0.84%)
Aug 28, 2020 38.56 38.56 37.35 37.91 38,400 -0.37(-0.97%)
Aug 27, 2020 37.85 38.65 36.90 38.28 45,716 +0.67(+1.78%)
Aug 26, 2020 36.41 37.94 36.01 37.61 88,238 +1.45(+4.01%)
Aug 25, 2020 35.36 36.35 35.15 36.16 37,600 +1.14(+3.26%)
Aug 24, 2020 35.47 36.39 35.00 35.02 38,262 -0.17(-0.48%)
Aug 21, 2020 35.44 36.00 34.56 35.19 37,200 -0.60(-1.68%)
Aug 20, 2020 35.90 36.00 35.21 35.79 20,039 -0.36(-1.00%)
Aug 19, 2020 36.33 36.57 35.28 36.15 28,514 +0.13(+0.36%)
Aug 18, 2020 35.82 36.34 35.25 36.02 47,648 +0.29(+0.81%)
Aug 17, 2020 35.15 36.00 34.91 35.73 41,092 +0.73(+2.09%)
Aug 14, 2020 34.37 35.25 34.31 35.00 31,800 +0.34(+0.98%)
Aug 13, 2020 34.38 35.00 34.27 34.66 13,764 +0.35(+1.02%)
Aug 12, 2020 35.00 35.00 33.59 34.31 33,704 -0.49(-1.41%)
Aug 11, 2020 35.14 35.68 34.00 34.80 59,437 +0.01(+0.03%)
Aug 10, 2020 34.94 35.00 33.50 34.79 32,300 +0.32(+0.93%)
Aug 07, 2020 33.82 34.99 33.82 34.47 48,100 +0.22(+0.64%)
Aug 06, 2020 34.25 34.50 32.76 34.25 54,461 +0.00(+0.00%)
Aug 05, 2020 30.97 34.25 30.97 34.25 138,215 +3.30(+10.66%)
Aug 04, 2020 31.55 32.73 30.85 30.95 174,958 +0.05(+0.16%)
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.