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 (%)
May 29, 2020 31.51 32.70 31.30 32.03 36,700 +0.09(+0.28%)
May 28, 2020 31.87 33.26 31.57 31.94 62,523 +0.24(+0.76%)
May 27, 2020 32.34 32.50 31.01 31.70 49,570 -0.47(-1.46%)
May 26, 2020 32.55 32.60 31.84 32.17 35,724 +0.00(+0.00%)
May 22, 2020 32.34 32.45 31.70 32.17 16,400 +0.15(+0.47%)
May 21, 2020 32.50 32.55 31.94 32.02 30,183 -0.58(-1.78%)
May 20, 2020 32.70 32.78 31.94 32.60 36,985 +0.26(+0.80%)
May 19, 2020 32.00 32.70 31.88 32.34 45,143 +0.05(+0.15%)
May 18, 2020 32.00 32.77 31.38 32.29 69,535 +0.43(+1.35%)
May 15, 2020 30.33 31.86 29.99 31.86 38,100 +1.63(+5.39%)
May 14, 2020 28.53 30.56 27.40 30.23 52,124 +1.34(+4.64%)
May 13, 2020 30.64 31.23 28.69 28.89 61,010 -1.87(-6.08%)
May 12, 2020 31.34 32.10 30.50 30.76 65,945 -0.57(-1.82%)
May 11, 2020 31.90 32.34 31.04 31.33 55,121 -0.57(-1.79%)
May 08, 2020 30.93 32.75 30.93 31.90 53,400 +0.97(+3.14%)
May 07, 2020 31.80 32.29 30.26 30.93 56,844 -0.73(-2.31%)
May 06, 2020 31.66 32.30 30.80 31.66 45,375 +0.29(+0.92%)
May 05, 2020 30.14 32.94 30.14 31.37 126,534 +0.91(+2.99%)
May 04, 2020 31.03 31.46 30.07 30.46 55,889 -1.26(-3.97%)
May 01, 2020 33.01 33.80 30.55 31.72 56,000 -1.82(-5.43%)
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%)
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.