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%)
Apr 01, 2020 33.54 34.85 32.77 34.16 91,157 +0.17(+0.50%)
Mar 31, 2020 33.19 34.50 33.10 33.99 67,127 -0.10(-0.29%)
Mar 30, 2020 33.00 34.50 32.50 34.09 62,990 +1.09(+3.30%)
Mar 27, 2020 32.00 34.00 31.21 33.00 36,900 -0.19(-0.57%)
Mar 26, 2020 31.24 33.48 31.24 33.19 58,903 +2.19(+7.06%)
Mar 25, 2020 30.26 32.60 29.26 31.00 63,124 +0.93(+3.09%)
Mar 24, 2020 30.00 30.80 28.76 30.07 43,669 +1.74(+6.14%)
Mar 23, 2020 28.14 29.92 26.93 28.33 38,184 +0.36(+1.29%)
Mar 20, 2020 30.00 31.49 27.84 27.97 91,700 -1.85(-6.20%)
Mar 19, 2020 28.06 31.03 26.55 29.82 73,118 +1.34(+4.71%)
Mar 18, 2020 26.30 29.24 26.30 28.48 150,342 +0.34(+1.21%)
Mar 17, 2020 25.35 28.19 23.26 28.14 129,987 +3.16(+12.65%)
Mar 16, 2020 25.53 26.78 24.27 24.98 82,873 -3.27(-11.58%)
Mar 13, 2020 27.57 28.51 25.28 28.25 101,500 +1.99(+7.58%)
Mar 12, 2020 28.56 29.04 26.03 26.26 71,590 -4.44(-14.46%)
Mar 11, 2020 31.00 31.92 29.27 30.70 63,838 -1.27(-3.97%)
Mar 10, 2020 32.43 32.43 29.46 31.97 70,746 +0.91(+2.93%)
Mar 09, 2020 32.18 32.66 30.00 31.06 53,698 -3.54(-10.23%)
Mar 06, 2020 36.03 36.39 33.15 34.60 85,000 -2.11(-5.75%)
Mar 05, 2020 37.21 37.74 36.29 36.71 29,204 -0.88(-2.34%)
Mar 04, 2020 37.13 38.20 36.70 37.59 35,099 +0.94(+2.56%)
Mar 03, 2020 38.94 38.94 35.76 36.65 73,396 -1.92(-4.98%)
Mar 02, 2020 37.01 38.57 36.42 38.57 69,889 +1.90(+5.18%)
Feb 28, 2020 35.00 37.62 34.50 36.67 82,100 +0.69(+1.92%)
Feb 27, 2020 36.47 37.66 35.61 35.98 97,648 -1.53(-4.08%)
Feb 26, 2020 36.96 39.05 36.96 37.51 51,519 +0.81(+2.21%)
Feb 25, 2020 39.50 39.53 36.03 36.70 55,032 -2.25(-5.78%)
Feb 24, 2020 40.68 40.96 38.27 38.95 73,655 -2.91(-6.95%)
Feb 21, 2020 43.27 43.30 40.65 41.86 86,300 -1.42(-3.28%)
Feb 20, 2020 42.66 44.30 42.50 43.28 54,348 +0.40(+0.93%)
Feb 19, 2020 43.81 44.15 42.11 42.88 101,978 -0.98(-2.23%)
Feb 18, 2020 43.50 44.00 43.21 43.86 64,908 +0.77(+1.79%)
Feb 14, 2020 41.33 43.80 41.24 43.09 135,400 +1.58(+3.81%)
Feb 13, 2020 40.44 42.87 40.44 41.51 62,429 +0.75(+1.84%)
Feb 12, 2020 40.35 41.00 39.09 40.76 72,507 +0.55(+1.37%)
Feb 11, 2020 39.39 40.99 35.00 40.21 330,896 -0.26(-0.64%)
Feb 10, 2020 41.26 41.89 39.58 40.47 117,606 -0.75(-1.82%)
Feb 07, 2020 42.21 42.92 41.18 41.22 60,100 -1.11(-2.62%)
Feb 06, 2020 44.90 45.00 41.81 42.33 170,364 -2.25(-5.05%)
Feb 05, 2020 44.30 44.74 43.60 44.58 113,931 +0.67(+1.53%)
Feb 04, 2020 43.86 44.25 43.37 43.91 183,619 +1.24(+2.91%)
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.