Intelligent Systems - 24 Year Stock Price History | INS

Historical daily share price chart and data for Intelligent Systems since 1995 adjusted for splits. The latest closing stock price for Intelligent Systems as of April 24, 2019 is 30.86.
  • The all-time high Intelligent Systems stock price is 36.43, which is 18% above the current share price.
  • The Intelligent Systems 52-week high stock price is 36.43, which is 18% above the current share price.
  • The Intelligent Systems 52-week low stock price is 5.02, which is 83.7% below the current share price.
  • The average Intelligent Systems stock price for the last 52 weeks is 14.90.
Intelligent Systems Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 24.5381 14.2500 36.4300 13.3600 30.8600 138.85%
2018 8.7544 4.4200 14.6500 4.3600 12.9200 183.33%
2017 4.1133 4.2300 4.7500 3.5000 4.5600 7.55%
2016 3.5488 2.9060 4.4700 2.6808 4.2400 46.59%
2015 2.4616 1.5109 2.9373 1.4776 2.8925 100.62%
2014 1.4141 1.5045 2.3910 1.0119 1.4418 -0.61%
2013 1.2438 1.2269 1.6030 0.9672 1.4507 18.33%
2012 1.4094 1.3522 1.7730 1.1588 1.2260 -14.43%
2011 1.4467 1.1463 2.4358 1.0925 1.4328 24.03%
2010 1.0238 0.8418 1.5133 0.8418 1.1552 37.23%
2009 0.8775 0.9313 1.3433 0.5015 0.8418 -8.74%
2008 2.4527 2.9552 3.1791 0.8955 0.9224 -69.25%
2007 3.2870 2.8128 3.9851 2.8119 3.0000 4.68%
2006 2.1170 1.8985 2.9552 1.7194 2.8658 49.54%
2005 2.2387 1.8179 3.5821 1.7910 1.9164 5.94%
2004 1.7782 1.5224 2.3284 1.4328 1.8090 18.83%
2003 1.5197 1.5134 1.9701 1.1194 1.5224 3.03%
2002 2.2723 2.8657 2.9104 1.3433 1.4776 -45.90%
2001 3.2620 3.0224 4.3254 2.6507 2.7313 -9.63%
2000 4.7660 3.4139 10.7210 2.8549 3.0224 -10.14%
1999 2.2631 1.5766 3.4686 1.4715 3.3635 136.97%
1998 2.7585 3.7839 4.2043 1.1562 1.4194 -65.37%
1997 3.9750 2.5756 6.4116 2.4175 4.0992 62.50%
1996 2.0601 1.7826 2.7328 1.5766 2.5226 41.18%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.284B $0.020B
Intelligent Systems Corporation's main focus is to help entrepreneurs build valuable companies by forming flexible partnership arrangements with early stage domestic companies. They bring value to these companies by providing practical business advice, a proven incubator program, early stage equity capital and a network of business and financial contacts.
Stock Name Country Market Cap PE Ratio
Thomson Reuters Corp (TRI) Canada $30.019B 73.26
IQVIA Holdings (IQV) United States $27.102B 26.76
Spotify Technology SA (SPOT) Luxembourg $24.720B 0.00
Aptiv (APTV) Ireland $23.079B 16.98
DocuSign (DOCU) United States $9.385B 0.00
Elastic (ESTC) United States $6.300B 0.00
Pluralsight (PS) United States $4.615B 0.00
GDS HOLDINGS (GDS) China $4.580B 0.00
LiveRamp Holdings (RAMP) United States $4.030B 0.00
GreenSky (GSKY) United States $2.887B 0.00
Switch (SWCH) United States $2.628B 118.22
SailPoint Technologies Holdings (SAIL) United States $2.493B 165.65
Delphi Technologies (DLPH) United Kingdom $2.196B 5.68
Yext (YEXT) United States $2.100B 0.00
FUTU HOLDINGS (FHL) China $1.677B 0.00
Blucora (BCOR) United States $1.675B 20.30
TeleTech Holdings (TTEC) United States $1.671B 24.26
Luokung Technology (LKCO) China $1.241B 0.00
Tessera Holding (XPER) United States $1.224B 23.96
Jianpu Technology (JT) China $0.845B 0.00
TUFIN SOFTW TEC (TUFN) $0.746B 0.00
Huami (HMI) China $0.736B 16.08
ShotSpotter (SSTI) United States $0.566B 0.00
RUHNN HOLDING (RUHN) China $0.562B 0.00
LAIX Sponsored ADR (LAIX) China $0.519B 0.00
Exela Technologies (XELA) United States $0.510B 0.00
Cardlytics (CDLX) United States $0.302B 0.00
Pintec Technology Holdings (PT) China $0.279B 0.00
Loop Industries (LOOP) Canada $0.256B 0.00
Ideanomics (IDEX) United States $0.252B 0.00
IClick Interactive Asia Group (ICLK) China $0.208B 0.00
Inspired Entertainment (INSE) United States $0.183B 0.00
AstroNova (ALOT) United States $0.181B 31.56
Borqs Technologies (BRQS) China $0.156B 0.00
EVERSPIN TECH (MRAM) United States $0.149B 0.00
Wi-LAN Inc (QTRH) Canada $0.133B 0.00
Luna Innovations (LUNA) United States $0.124B 63.14
Veritone (VERI) United States $0.113B 0.00
Edgewater Technology (ALYA) United States $0.101B 0.00
Bioptix (RIOT) United States $0.089B 0.00
MMTec (MTC) China $0.082B 0.00
Boxlight (BOXL) United States $0.044B 0.00
INTEGR MDA TECH (IMTE) $0.040B 0.00
VERB TECHNOLOGY (VERB) United States $0.039B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.030B 0.00
CPI Card Group (PMTS) United States $0.028B 0.00
Dolphin Digital Media (DLPN) United States $0.021B 0.00
AMERI Holdings (AMRH) United States $0.016B 0.00
MAGNEGAS APPLIED TECHNOLOGY SOLUTIONS, INC (TRNX) United States $0.014B 0.00
SILVERSUN TECH (SSNT) United States $0.013B 13.18
Sysorex Global (INPX) United States $0.006B 0.00
Digital Power (DPW) United States $0.002B 0.00
Link Motion (LKM) China $0.000B 0.00