Quantcast

Intelligent Systems Corporation Common Stock Historical Stock Prices

INS 
$31.15
*  
1.70
5.18%
Get INS Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading INS now
Exchange:AMEX
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 33.94 34.58 29.56 31.15 343,616
04/22/2019 32.77 34.58 29.56 31.15 343,476
04/18/2019 34.32 35.0074 32.84 32.85 153,739
04/17/2019 35.13 36.23 34.4 34.88 147,532
04/16/2019 35.85 36.3712 34.91 35.11 88,736
04/15/2019 35.9 36.6 35.11 35.75 118,618
04/12/2019 35.6 37.249 35.085 35.33 149,668
04/11/2019 34.24 35.75 33.76 35.66 87,479
04/10/2019 34.86 35.46 34.16 34.35 113,551
04/09/2019 35.02 35.4899 33.81 34.82 85,471
04/08/2019 37 37.24 34.5815 35.25 127,449
04/05/2019 36.8 37.98 35.8039 36.43 166,771
04/04/2019 34.23 36.939 34.13 36.28 124,910
04/03/2019 36 37.48 33.13 34 273,223
04/02/2019 34.74 35.79 33.005 35.79 147,964
04/01/2019 33.68 34.74 32.1285 33.75 205,111
03/29/2019 31.26 32.74 29.52 31.94 302,250
03/28/2019 33.7 33.95 30.52 31 221,003
03/27/2019 34.05 34.05 31.29 33.3 175,914
03/26/2019 32.84 35.33 32.84 33.21 347,563
03/25/2019 29.24 33.44 28.9902 32.36 206,233
03/22/2019 30.27 30.3 28.76 28.97 55,566
03/21/2019 29.32 30.49 29 30.2 51,381
03/20/2019 28.95 29.9111 28.733 28.97 36,359
03/19/2019 30.57 30.7 28.52 29.35 64,531
03/18/2019 30.73 30.73 29.02 29.79 94,349
03/15/2019 28.89 30.25 28 30.25 173,101
03/14/2019 23.81 28.9 23.52 28.25 173,723
03/13/2019 28.89 30.41 24.5 24.89 383,173
03/12/2019 25 28.18 24.89 27.53 246,033
03/11/2019 20.3928 25.2 20.3928 24.2 121,400
03/08/2019 20.5 20.5 19.35 20.25 45,342
03/07/2019 17.8 20.48 17.8 20 57,223
03/06/2019 18.64 18.8777 17.76 18.11 31,955
03/05/2019 17.91 18.94 17.1595 18.45 30,969
03/04/2019 18.25 18.42 17.26 17.92 38,637
03/01/2019 18.48 19.14 18 18.12 25,076
02/28/2019 19.23 19.3525 18.21 18.67 30,749
02/27/2019 18.78 19.86 18.63 18.86 34,847
02/26/2019 18.2 18.86 18.0318 18.3 19,245
02/25/2019 18.43 19.01 18.04 18.13 44,938
02/22/2019 18.4 19.24 17.96 18.49 61,973
02/21/2019 17.26 19.16 17.26 18.5 128,384
02/20/2019 18.22 19.47 17.16 17.16 110,489
02/19/2019 19.73 19.8599 18.5086 18.8 74,825
02/15/2019 20.42 20.821 19.6 20.08 30,743
02/14/2019 19.7 21 19.6001 20.12 37,953
02/13/2019 20.29 20.6361 19.63 19.8 28,504
02/12/2019 19.57 21 19.57 20.5899 37,086
02/11/2019 21.5 21.92 19.54 19.63 37,070
02/08/2019 20.28 21.75 20.28 21.25 65,983
02/07/2019 20.22 20.8 19.48 20.38 24,810
02/06/2019 20.7 21 19.48 20.5 46,171
02/05/2019 20.98 22 20.1201 20.9 114,989
02/04/2019 22.44 22.4999 20.02 21.26 94,658
02/01/2019 20.93 22.749 20.27 22.2 74,599
01/31/2019 20.67 21.4658 19.02 20.85 61,877
01/30/2019 21.77 21.9024 20.58 20.89 28,781
01/29/2019 21.71 22.9204 20.2754 21.43 61,911
01/28/2019 23.42 26.13 20.5601 21.49 173,429
01/25/2019 21.13 23.2879 20.8772 22.99 98,382
01/24/2019 20.79 21.47 20.293 20.78 35,467
01/23/2019 20.06 21.25 19.79 20.67 58,663
01/22/2019 21.65 21.65 18.4801 19.99 114,275
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio