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 (%)
Mar 29, 2019 31.26 32.74 29.52 31.94 302,200 +0.94(+3.03%)
Mar 28, 2019 33.70 33.95 30.52 31.00 221,003 -2.30(-6.91%)
Mar 27, 2019 34.05 34.05 31.29 33.30 175,939 +0.09(+0.27%)
Mar 26, 2019 32.84 35.33 32.84 33.21 347,563 +0.85(+2.63%)
Mar 25, 2019 29.24 33.44 28.99 32.36 206,234 +3.39(+11.70%)
Mar 22, 2019 30.27 30.30 28.76 28.97 55,500 -1.23(-4.07%)
Mar 21, 2019 29.32 30.49 29.00 30.20 51,381 +1.23(+4.25%)
Mar 20, 2019 28.95 29.91 28.73 28.97 36,359 -0.38(-1.29%)
Mar 19, 2019 30.57 30.70 28.52 29.35 64,531 -0.44(-1.48%)
Mar 18, 2019 30.73 30.73 29.02 29.79 94,349 -0.46(-1.52%)
Mar 15, 2019 28.89 30.25 28.00 30.25 173,100 +2.00(+7.08%)
Mar 14, 2019 23.81 28.90 23.52 28.25 173,723 +3.36(+13.50%)
Mar 13, 2019 28.89 30.41 24.50 24.89 383,173 -2.64(-9.59%)
Mar 12, 2019 25.00 28.18 24.89 27.53 246,079 +3.33(+13.76%)
Mar 11, 2019 20.39 25.20 20.39 24.20 121,400 +3.95(+19.51%)
Mar 08, 2019 20.50 20.50 19.35 20.25 45,300 +0.25(+1.25%)
Mar 07, 2019 17.80 20.48 17.80 20.00 57,223 +1.89(+10.44%)
Mar 06, 2019 18.64 18.88 17.76 18.11 31,955 -0.34(-1.84%)
Mar 05, 2019 17.91 18.94 17.16 18.45 30,969 +0.53(+2.96%)
Mar 04, 2019 18.25 18.42 17.26 17.92 38,637 -0.20(-1.10%)
Mar 01, 2019 18.48 19.14 18.00 18.12 25,000 -0.55(-2.95%)
Feb 28, 2019 19.23 19.35 18.21 18.67 30,766 -0.19(-1.01%)
Feb 27, 2019 18.78 19.86 18.63 18.86 34,847 +0.56(+3.06%)
Feb 26, 2019 18.20 18.86 18.03 18.30 19,249 +0.17(+0.94%)
Feb 25, 2019 18.43 19.01 18.04 18.13 44,938 -0.36(-1.95%)
Feb 22, 2019 18.40 19.24 17.96 18.49 61,900 -0.01(-0.05%)
Feb 21, 2019 17.26 19.16 17.26 18.50 128,384 +1.34(+7.81%)
Feb 20, 2019 18.22 19.47 17.16 17.16 110,489 -1.64(-8.72%)
Feb 19, 2019 19.73 19.86 18.51 18.80 74,825 -1.28(-6.37%)
Feb 15, 2019 20.42 20.82 19.60 20.08 30,700 -0.04(-0.20%)
Feb 14, 2019 19.70 21.00 19.60 20.12 37,953 +0.32(+1.62%)
Feb 13, 2019 20.29 20.64 19.63 19.80 28,504 -0.79(-3.84%)
Feb 12, 2019 19.57 21.00 19.57 20.59 37,086 +0.96(+4.89%)
Feb 11, 2019 21.50 21.92 19.54 19.63 37,070 -1.62(-7.62%)
Feb 08, 2019 20.28 21.75 20.28 21.25 65,900 +0.87(+4.27%)
Feb 07, 2019 20.22 20.80 19.48 20.38 24,810 -0.12(-0.59%)
Feb 06, 2019 20.70 21.00 19.48 20.50 46,171 -0.40(-1.91%)
Feb 05, 2019 20.98 22.00 20.12 20.90 114,989 -0.36(-1.69%)
Feb 04, 2019 22.44 22.50 20.02 21.26 94,658 -0.94(-4.23%)
Feb 01, 2019 20.93 22.75 20.27 22.20 74,500 +1.35(+6.47%)
Jan 31, 2019 20.67 21.47 19.02 20.85 61,877 -0.04(-0.19%)
Jan 30, 2019 21.77 21.90 20.58 20.89 28,786 -0.54(-2.52%)
Jan 29, 2019 21.71 22.92 20.28 21.43 61,911 -0.06(-0.28%)
Jan 28, 2019 23.42 26.13 20.56 21.49 173,429 -1.50(-6.52%)
Jan 25, 2019 21.13 23.29 20.88 22.99 98,300 +2.21(+10.64%)
Jan 24, 2019 20.79 21.47 20.29 20.78 35,467 +0.11(+0.53%)
Jan 23, 2019 20.06 21.25 19.79 20.67 58,663 +0.68(+3.40%)
Jan 22, 2019 21.65 21.65 18.48 19.99 114,275 -1.31(-6.15%)
Jan 18, 2019 20.15 21.46 20.01 21.30 73,400 +1.54(+7.79%)
Jan 17, 2019 19.94 20.42 19.72 19.76 40,875 -0.17(-0.85%)
Jan 16, 2019 19.75 20.00 19.27 19.93 45,625 +0.34(+1.74%)
Jan 15, 2019 18.50 19.59 18.11 19.59 52,072 +1.49(+8.23%)
Jan 14, 2019 17.85 19.00 17.85 18.10 44,253 +0.30(+1.69%)
Jan 11, 2019 19.65 19.65 17.26 17.80 52,900 -1.65(-8.48%)
Jan 10, 2019 18.18 19.65 16.71 19.45 108,437 +1.43(+7.94%)
Jan 09, 2019 16.36 18.19 15.76 18.02 73,526 +1.87(+11.58%)
Jan 08, 2019 16.64 16.95 16.02 16.15 45,800 -0.49(-2.94%)
Jan 07, 2019 15.90 16.82 15.75 16.64 128,931 +1.13(+7.29%)
Jan 04, 2019 14.00 15.64 13.90 15.51 62,900 +2.15(+16.09%)
Jan 03, 2019 14.25 14.25 13.26 13.36 26,399 -0.89(-6.25%)
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.