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 (%)
Jul 30, 2021 33.79 34.38 33.46 33.79 25,690 -0.08(-0.24%)
Jul 29, 2021 34.62 34.62 33.57 33.87 15,923 -0.72(-2.08%)
Jul 28, 2021 33.38 34.84 33.37 34.59 27,676 +1.68(+5.10%)
Jul 27, 2021 33.02 33.31 32.16 32.91 16,990 -0.23(-0.69%)
Jul 26, 2021 32.54 34.21 31.75 33.14 44,827 +0.66(+2.03%)
Jul 23, 2021 31.98 32.76 31.98 32.48 9,278 -0.10(-0.31%)
Jul 22, 2021 32.67 33.00 32.01 32.58 20,279 +0.02(+0.06%)
Jul 21, 2021 31.78 33.00 31.78 32.56 41,997 +0.81(+2.55%)
Jul 20, 2021 31.29 32.30 31.20 31.75 54,036 +0.46(+1.47%)
Jul 19, 2021 31.15 31.46 30.53 31.29 28,636 -0.37(-1.17%)
Jul 16, 2021 31.91 32.61 31.66 31.66 29,647 -0.19(-0.60%)
Jul 15, 2021 31.30 32.00 31.15 31.85 45,677 +0.36(+1.14%)
Jul 14, 2021 31.38 31.97 31.22 31.49 27,639 +0.42(+1.35%)
Jul 13, 2021 31.86 31.88 31.02 31.07 33,883 -0.73(-2.30%)
Jul 12, 2021 32.12 32.12 31.55 31.80 23,053 -0.12(-0.38%)
Jul 09, 2021 32.12 32.20 31.55 31.92 16,966 -0.03(-0.09%)
Jul 08, 2021 31.50 32.00 31.26 31.95 52,057 -0.08(-0.25%)
Jul 07, 2021 32.18 32.48 31.88 32.03 23,120 -0.25(-0.77%)
Jul 06, 2021 31.52 32.47 31.45 32.28 43,587 +0.72(+2.28%)
Jul 02, 2021 31.70 32.00 31.25 31.56 70,736 -0.13(-0.41%)
Jul 01, 2021 31.69 31.84 30.78 31.69 95,163 +0.23(+0.73%)
Jun 30, 2021 31.12 31.79 30.86 31.46 78,059 +0.20(+0.64%)
Jun 29, 2021 30.97 31.37 30.55 31.26 40,852 +0.47(+1.53%)
Jun 28, 2021 30.89 31.31 30.52 30.79 86,277 +0.19(+0.62%)
Jun 25, 2021 31.10 31.12 30.53 30.60 121,541 -0.40(-1.29%)
Jun 24, 2021 30.80 31.32 30.63 31.00 26,594 +0.40(+1.31%)
Jun 23, 2021 31.00 31.52 30.56 30.60 38,134 -0.20(-0.65%)
Jun 22, 2021 30.88 31.23 30.75 30.80 37,776 +0.00(+0.00%)
Jun 21, 2021 31.50 31.64 30.77 30.80 59,893 -0.54(-1.72%)
Jun 18, 2021 31.00 31.48 31.00 31.34 60,357 +0.19(+0.61%)
Jun 17, 2021 31.83 32.06 31.08 31.15 71,866 -0.87(-2.72%)
Jun 16, 2021 32.46 32.62 32.01 32.02 67,890 -0.72(-2.20%)
Jun 15, 2021 33.50 33.50 32.39 32.74 29,946 -0.58(-1.74%)
Jun 14, 2021 33.30 33.73 33.30 33.32 19,630 -0.03(-0.09%)
Jun 11, 2021 33.55 33.83 33.11 33.35 23,475 -0.02(-0.06%)
Jun 10, 2021 33.08 33.85 32.88 33.37 34,451 -0.40(-1.18%)
Jun 09, 2021 33.10 34.22 33.10 33.77 27,283 +0.59(+1.78%)
Jun 08, 2021 33.21 33.83 32.78 33.18 44,631 +0.23(+0.70%)
Jun 07, 2021 32.40 33.40 32.40 32.95 49,686 +1.00(+3.13%)
Jun 04, 2021 31.00 32.72 30.65 31.95 131,609 +0.94(+3.03%)
Jun 03, 2021 31.50 31.56 30.88 31.01 138,745 -0.48(-1.52%)
Jun 02, 2021 32.65 32.95 31.11 31.49 101,500 -1.15(-3.52%)
Jun 01, 2021 33.33 33.50 32.33 32.64 47,883 -0.03(-0.09%)
May 28, 2021 33.60 33.85 32.60 32.67 138,879 -1.09(-3.23%)
May 27, 2021 35.16 35.27 33.65 33.76 143,413 -1.60(-4.52%)
May 26, 2021 35.70 36.20 34.68 35.36 25,423 -0.19(-0.53%)
May 25, 2021 35.84 36.49 35.50 35.55 44,881 -0.03(-0.08%)
May 24, 2021 35.51 36.47 35.10 35.58 46,157 +0.56(+1.60%)
May 21, 2021 34.96 35.77 34.85 35.02 25,882 +0.09(+0.26%)
May 20, 2021 35.53 35.89 34.41 34.93 29,756 -0.37(-1.05%)
May 19, 2021 35.40 35.92 34.26 35.30 29,780 +0.00(+0.00%)
May 18, 2021 34.52 35.86 34.52 35.30 40,973 -0.30(-0.84%)
May 17, 2021 35.39 35.60 34.46 35.60 36,940 +0.35(+0.99%)
May 14, 2021 33.79 35.92 33.01 35.25 48,298 +1.42(+4.20%)
May 13, 2021 34.86 35.09 33.00 33.83 93,722 -1.03(-2.95%)
May 12, 2021 35.39 35.74 34.04 34.86 131,506 -1.01(-2.82%)
May 11, 2021 35.51 36.47 35.50 35.87 36,495 +0.05(+0.14%)
May 10, 2021 36.71 37.34 35.82 35.82 73,113 -1.43(-3.84%)
May 07, 2021 36.86 37.93 36.86 37.25 37,429 +0.45(+1.22%)
May 06, 2021 36.66 37.50 36.02 36.80 89,981 +0.02(+0.05%)
May 05, 2021 36.70 37.92 36.64 36.78 88,870 -0.28(-0.76%)
May 04, 2021 38.19 38.20 35.59 37.06 101,555 -1.07(-2.81%)
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.