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 (%)
Dec 31, 2020 40.11 40.11 40.11 30,286 -0.13(-0.32%)
Dec 30, 2020 40.80 41.03 39.41 40.24 30,286 +1.15(+2.94%)
Dec 29, 2020 39.31 39.96 38.70 39.09 37,736 -0.20(-0.51%)
Dec 28, 2020 40.00 40.00 39.02 39.29 39,685 -0.01(-0.03%)
Dec 24, 2020 40.05 40.19 39.30 39.30 10,300 -0.49(-1.23%)
Dec 23, 2020 40.00 40.08 39.50 39.79 17,581 +0.26(+0.66%)
Dec 22, 2020 38.90 40.50 38.90 39.53 31,051 +0.63(+1.62%)
Dec 21, 2020 38.76 39.83 38.61 38.90 47,247 -0.59(-1.49%)
Dec 18, 2020 41.21 41.40 39.49 39.49 61,700 -1.49(-3.64%)
Dec 17, 2020 41.50 42.00 40.92 40.98 43,955 +0.02(+0.05%)
Dec 16, 2020 40.55 41.70 40.23 40.96 36,239 +0.41(+1.01%)
Dec 15, 2020 42.27 42.79 40.43 40.55 42,201 -1.22(-2.92%)
Dec 14, 2020 42.83 43.25 41.77 41.77 44,761 -1.25(-2.91%)
Dec 11, 2020 42.10 43.10 42.10 43.02 44,200 +0.61(+1.44%)
Dec 10, 2020 41.75 42.41 41.52 42.41 24,273 +0.41(+0.98%)
Dec 09, 2020 42.25 42.25 41.51 42.00 49,992 -0.25(-0.59%)
Dec 08, 2020 41.39 42.25 41.11 42.25 48,825 +0.37(+0.88%)
Dec 07, 2020 42.24 42.29 41.15 41.88 25,226 +0.62(+1.50%)
Dec 04, 2020 39.87 41.74 39.87 41.26 59,400 +1.69(+4.27%)
Dec 03, 2020 39.35 39.99 39.25 39.57 28,974 +0.73(+1.88%)
Dec 02, 2020 38.70 39.85 38.32 38.84 18,098 -0.40(-1.02%)
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.