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 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%)
May 03, 2021 38.43 38.70 37.70 38.13 34,821 -0.19(-0.50%)
Apr 30, 2021 38.92 39.45 38.03 38.32 36,300 -1.16(-2.94%)
Apr 29, 2021 39.64 39.64 38.25 39.48 30,455 +0.05(+0.13%)
Apr 28, 2021 39.14 39.61 38.85 39.43 21,710 +0.20(+0.51%)
Apr 27, 2021 39.24 39.65 38.88 39.23 38,038 +0.52(+1.34%)
Apr 26, 2021 38.44 39.43 38.44 38.71 13,799 +0.32(+0.83%)
Apr 23, 2021 38.20 38.83 38.14 38.39 24,500 +0.22(+0.58%)
Apr 22, 2021 37.10 39.23 37.10 38.17 32,215 +0.53(+1.41%)
Apr 21, 2021 37.86 38.72 37.18 37.64 73,446 -0.63(-1.65%)
Apr 20, 2021 39.00 39.29 37.18 38.27 110,330 -0.76(-1.95%)
Apr 19, 2021 40.17 40.53 38.73 39.03 96,375 -1.53(-3.77%)
Apr 16, 2021 40.89 41.80 40.02 40.56 75,900 -0.11(-0.27%)
Apr 15, 2021 40.83 41.89 40.53 40.67 58,505 +0.08(+0.20%)
Apr 14, 2021 40.44 40.90 40.04 40.59 19,600 +0.24(+0.59%)
Apr 13, 2021 40.01 40.39 39.75 40.35 24,995 -0.04(-0.10%)
Apr 12, 2021 40.00 40.44 39.77 40.39 13,533 +0.31(+0.77%)
Apr 09, 2021 40.30 40.93 40.02 40.08 13,100 -0.30(-0.74%)
Apr 08, 2021 39.72 40.73 39.62 40.38 23,045 +0.68(+1.71%)
Apr 07, 2021 39.96 40.04 39.02 39.70 34,940 -0.76(-1.88%)
Apr 06, 2021 41.30 41.30 39.96 40.46 35,137 -0.94(-2.27%)
Apr 05, 2021 40.79 41.53 40.67 41.40 34,602 +0.26(+0.63%)
Apr 01, 2021 40.71 41.49 39.53 41.14 76,600 +0.23(+0.56%)
Mar 31, 2021 37.77 41.16 37.77 40.91 90,709 +2.65(+6.93%)
Mar 30, 2021 38.54 39.21 37.27 38.26 54,033 -0.67(-1.72%)
Mar 29, 2021 39.05 40.66 38.87 38.93 91,908 -0.30(-0.76%)
Mar 26, 2021 38.78 39.77 38.22 39.23 82,700 +0.66(+1.71%)
Mar 25, 2021 37.71 39.22 37.25 38.57 46,753 +0.46(+1.21%)
Mar 24, 2021 39.47 39.47 37.52 38.11 54,329 -1.09(-2.78%)
Mar 23, 2021 38.81 39.44 38.12 39.20 44,627 +0.54(+1.40%)
Mar 22, 2021 37.91 39.74 37.91 38.66 49,940 +0.94(+2.49%)
Mar 19, 2021 38.25 38.88 37.05 37.72 129,400 -0.45(-1.18%)
Mar 18, 2021 38.64 39.32 37.76 38.17 45,451 -0.56(-1.45%)
Mar 17, 2021 39.16 39.23 38.44 38.73 23,560 -0.29(-0.74%)
Mar 16, 2021 39.01 39.46 38.54 39.02 44,460 +0.30(+0.77%)
Mar 15, 2021 38.80 39.27 38.04 38.72 33,425 -0.54(-1.38%)
Mar 12, 2021 39.20 39.50 38.34 39.26 44,700 -0.13(-0.33%)
Mar 11, 2021 39.00 39.51 38.50 39.39 30,953 +0.87(+2.26%)
Mar 10, 2021 38.84 39.97 38.41 38.52 47,772 +0.41(+1.08%)
Mar 09, 2021 38.00 39.64 37.87 38.11 46,689 +0.78(+2.09%)
Mar 08, 2021 37.61 38.60 37.26 37.33 79,407 -0.67(-1.76%)
Mar 05, 2021 38.05 39.30 37.08 38.00 77,500 +0.37(+0.98%)
Mar 04, 2021 38.50 39.87 37.26 37.63 95,620 -1.37(-3.51%)
Mar 03, 2021 39.65 40.15 38.51 39.00 48,085 -0.89(-2.23%)
Mar 02, 2021 41.05 41.13 39.56 39.89 31,669 -1.60(-3.86%)
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.