Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
25.70
28.29
25.00
27.24
218,700
+0.25(+0.93%)
May 30, 2019
33.10
33.35
26.39
26.99
789,521
-6.82(-20.17%)
May 29, 2019
31.00
34.17
30.50
33.81
162,177
+1.87(+5.85%)
May 28, 2019
33.56
34.40
30.50
31.94
418,450
-2.99(-8.56%)
May 24, 2019
38.96
39.12
33.03
34.93
694,900
-4.18(-10.69%)
May 23, 2019
39.33
39.66
37.58
39.11
108,167
-0.45(-1.14%)
May 22, 2019
38.99
41.35
38.59
39.56
163,971
+0.50(+1.28%)
May 21, 2019
42.70
43.52
38.56
39.06
256,214
-3.31(-7.81%)
May 20, 2019
44.51
44.84
42.02
42.37
105,846
-2.50(-5.57%)
May 17, 2019
44.06
45.25
43.83
44.87
71,300
+0.37(+0.83%)
May 16, 2019
45.12
46.24
44.02
44.50
116,180
+0.01(+0.02%)
May 15, 2019
44.37
47.34
43.52
44.49
136,520
-0.21(-0.47%)
May 14, 2019
42.85
44.85
42.21
44.70
127,737
+1.84(+4.29%)
May 13, 2019
45.30
45.30
41.80
42.86
179,201
-2.14(-4.76%)
May 10, 2019
44.59
47.02
44.01
45.00
110,700
-0.13(-0.29%)
May 09, 2019
47.07
48.00
44.37
45.13
196,233
-3.43(-7.06%)
May 08, 2019
41.00
48.93
41.00
48.56
334,063
+7.42(+18.04%)
May 07, 2019
40.77
44.68
40.40
41.14
337,870
-0.61(-1.46%)
May 06, 2019
35.31
42.18
34.52
41.75
429,651
+5.85(+16.30%)
May 03, 2019
31.96
35.98
30.26
35.90
360,900
+5.09(+16.52%)
May 02, 2019
29.57
30.98
29.36
30.81
80,959
+1.46(+4.97%)
May 01, 2019
28.20
30.91
28.20
29.35
113,171
+1.09(+3.86%)
Apr 30, 2019
29.24
29.24
28.10
28.26
86,024
-1.19(-4.04%)
Apr 29, 2019
29.92
30.22
28.00
29.45
149,097
-0.50(-1.67%)
Apr 26, 2019
29.67
30.40
29.07
29.95
91,400
+0.48(+1.63%)
Apr 25, 2019
30.65
31.80
29.14
29.47
130,518
-1.39(-4.50%)
Apr 24, 2019
31.90
32.30
30.42
30.86
90,713
-1.22(-3.80%)
Apr 23, 2019
31.74
32.34
30.51
32.08
154,894
+0.93(+2.99%)
Apr 22, 2019
32.77
34.58
29.56
31.15
343,616
-1.70(-5.18%)
Apr 18, 2019
34.32
35.01
32.84
32.85
153,900
-2.03(-5.82%)
Apr 17, 2019
35.13
36.23
34.40
34.88
147,532
-0.23(-0.66%)
Apr 16, 2019
35.85
36.37
34.91
35.11
88,738
-0.64(-1.79%)
Apr 15, 2019
35.90
36.60
35.11
35.75
118,618
+0.42(+1.19%)
Apr 12, 2019
35.60
37.25
35.09
35.33
149,600
-0.33(-0.93%)
Apr 11, 2019
34.24
35.75
33.76
35.66
87,479
+1.31(+3.81%)
Apr 10, 2019
34.86
35.46
34.16
34.35
113,551
-0.47(-1.35%)
Apr 09, 2019
35.02
35.49
33.81
34.82
85,471
-0.43(-1.22%)
Apr 08, 2019
37.00
37.24
34.58
35.25
127,477
-1.18(-3.24%)
Apr 05, 2019
36.80
37.98
35.80
36.43
166,700
+0.15(+0.41%)
Apr 04, 2019
34.23
36.94
34.13
36.28
124,910
+2.28(+6.71%)
Apr 03, 2019
36.00
37.48
33.13
34.00
273,263
-1.79(-5.00%)
Apr 02, 2019
34.74
35.79
33.01
35.79
147,964
+2.04(+6.04%)
Apr 01, 2019
33.68
34.74
32.13
33.75
205,111
+1.81(+5.67%)
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%)
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
.