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 (%)
Apr 30, 2020 35.30 35.65 33.54 33.54 66,123 -1.90(-5.36%)
Apr 29, 2020 35.00 35.84 34.82 35.44 67,491 +0.63(+1.81%)
Apr 28, 2020 34.56 35.45 34.50 34.81 59,972 +0.49(+1.43%)
Apr 27, 2020 35.11 35.24 33.97 34.32 67,787 +0.28(+0.82%)
Apr 24, 2020 32.75 34.75 32.29 34.04 46,100 +1.37(+4.19%)
Apr 23, 2020 34.03 34.49 32.31 32.67 26,997 -1.27(-3.74%)
Apr 22, 2020 32.14 34.28 31.26 33.94 44,858 +2.12(+6.66%)
Apr 21, 2020 33.18 33.75 31.76 31.82 36,468 -2.40(-7.01%)
Apr 20, 2020 35.00 35.25 33.02 34.22 30,872 -0.71(-2.03%)
Apr 17, 2020 35.25 35.88 33.99 34.93 48,500 -0.17(-0.48%)
Apr 16, 2020 35.00 35.30 34.01 35.10 32,916 -0.03(-0.09%)
Apr 15, 2020 35.65 35.99 34.67 35.13 35,852 -0.76(-2.12%)
Apr 14, 2020 36.41 37.25 35.31 35.89 55,114 -0.47(-1.29%)
Apr 13, 2020 35.62 36.50 35.40 36.36 62,858 +0.43(+1.20%)
Apr 09, 2020 35.50 36.24 35.00 35.93 58,800 +0.44(+1.24%)
Apr 08, 2020 35.50 36.10 35.07 35.49 45,202 +0.03(+0.08%)
Apr 07, 2020 35.70 35.70 34.25 35.46 66,850 -0.04(-0.11%)
Apr 06, 2020 34.00 35.50 33.02 35.50 108,777 +1.50(+4.41%)
Apr 03, 2020 34.50 34.50 32.62 34.00 126,000 -0.65(-1.88%)
Apr 02, 2020 33.87 35.03 32.76 34.65 96,501 +0.49(+1.43%)
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.