Intelligent Systems - 25 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 March 31, 2020 is 33.99.
  • The all-time high Intelligent Systems stock closing price was 55.32 on August 26, 2019.
  • The Intelligent Systems 52-week high stock price is 56.24, which is 65.5% above the current share price.
  • The Intelligent Systems 52-week low stock price is 23.26, which is 31.6% below the current share price.
  • The average Intelligent Systems stock price for the last 52 weeks is 39.80.
Intelligent Systems Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 37.4287 40.6900 44.5800 24.9800 33.9900 -14.90%
2019 35.9598 14.2500 55.3200 13.3600 39.9400 209.13%
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 3.5698 3.2450 4.4700 2.7500 4.2400 31.27%
2015 2.7488 1.6872 3.2800 1.6500 3.2300 100.62%
2014 1.5791 1.6800 2.6700 1.1300 1.6100 -0.62%
2013 1.3889 1.3700 1.7900 1.0800 1.6200 18.33%
2012 1.5739 1.5100 1.9799 1.2940 1.3690 -14.44%
2011 1.6154 1.2800 2.7200 1.2200 1.6000 24.03%
2010 1.1432 0.9400 1.6899 0.9400 1.2900 37.23%
2009 0.9799 1.0400 1.5000 0.5600 0.9400 -8.74%
2008 2.7389 3.3000 3.5500 1.0000 1.0300 -69.25%
2007 3.6705 3.1410 4.4500 3.1400 3.3500 4.68%
2006 2.3640 2.1200 3.3000 1.9200 3.2001 49.54%
2005 2.4999 2.0300 4.0000 2.0000 2.1400 5.94%
2004 1.9857 1.7000 2.6000 1.6000 2.0200 18.82%
2003 1.6970 1.6900 2.2000 1.2500 1.7000 3.03%
2002 2.5374 3.2000 3.2500 1.5000 1.6500 -45.90%
2001 3.6426 3.3750 4.8300 2.9600 3.0500 -9.63%
2000 5.4414 4.0600 12.7500 3.1880 3.3750 -15.63%
1999 2.6914 1.8750 4.1250 1.7500 4.0000 136.97%
1998 3.2806 4.5000 5.0000 1.3750 1.6880 -65.37%
1997 4.7272 3.0630 7.6250 2.8750 4.8750 62.50%
1996 2.4500 2.1200 3.2500 1.8750 3.0000 41.18%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.303B $0.034B
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 $33.593B 52.60
Spotify Technology SA (SPOT) Luxembourg $21.768B 0.00
IQVIA Holdings (IQV) United States $20.746B 18.57
Trane Technologies (TT) Ireland $19.690B 12.97
DocuSign (DOCU) United States $16.582B 0.00
Slack Technologies (WORK) United States $14.945B 0.00
NOMURA RESH (NRILY) Japan $14.659B 30.76
WIRECARD AG (WCAGY) Germany $13.880B 27.93
Aptiv (APTV) Ireland $12.567B 10.26
Ntt Data (NTDTY) Japan $11.739B 13.95
EDENRED (EDNMY) France $10.011B 0.00
GSX Techedu (GSX) China $9.963B 0.00
ATOS ORIGIN SA (AEXAY) France $7.225B 0.00
GDS HOLDINGS (GDS) China $6.808B 0.00
Smiths Group (SMGZY) United Kingdom $5.987B 0.00
Elastic (ESTC) United States $4.561B 0.00
WARTSILA OYJ (WRTBY) Finland $4.438B 10.71
OneConnect Financial Technology (OCFT) $3.713B 0.00
Switch (SWCH) United States $3.482B 103.07
Parsons (PSN) United States $3.217B 21.31
RENISHAW 20 (RNSHF) United Kingdom $2.527B 0.00
Youdao (DAO) China $2.352B 0.00
LiveRamp Holdings (RAMP) United States $2.218B 0.00
TeleTech Holdings (TTEC) United States $1.707B 19.33
Pluralsight (PS) United States $1.557B 0.00
Indra Sistemas S.A (ISMAY) Spain $1.427B 10.36
SailPoint Technologies Holdings (SAIL) United States $1.366B 380.50
EVOQUA WATR TEC (AQUA) United States $1.307B 44.84
Yext (YEXT) United States $1.180B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $1.052B 47.35
Huami (HMI) China $0.804B 10.25
Cardlytics (CDLX) United States $0.798B 0.00
TOPCON CORP (TOPCF) Japan $0.792B 0.00
Tessera Holding (XPER) United States $0.694B 5.35
Delphi Technologies (DLPH) United Kingdom $0.693B 3.31
GreenSky (GSKY) United States $0.687B 3.82
Q&K Group (QK) China $0.598B 0.00
Blucora (BCOR) United States $0.576B 6.55
Harsco (HSC) United States $0.549B 7.11
DATATEC (DTTLY) South Africa $0.445B 0.00
Ruhnn Holding (RUHN) China $0.363B 0.00
ShotSpotter (SSTI) United States $0.312B 183.20
Tufin Software Technologies (TUFN) Israel $0.285B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.270B 0.00
Carolco Pictures (FBNK) United States $0.241B 0.00
MOLECULAR DATA (MKD) China $0.221B 0.00
Ideanomics (IDEX) United States $0.217B 0.00
WANdisco (WANSF) United Kingdom $0.215B 0.00
LAIX (LAIX) China $0.191B 0.00
Luna Innovations (LUNA) United States $0.173B 38.44
Jianpu Technology (JT) China $0.142B 0.00
Wi-LAN Inc (QTRHF) Canada $0.137B 0.00
HASH LABS INC (CGLO) United States $0.134B 0.00
Luokung Technology (LKCO) China $0.133B 0.00
Priority Technology Holdings (PRTH) United States $0.130B 0.00
Alithya Group (ALYA) Canada $0.089B 0.00
Inspired Entertainment (INSE) United States $0.077B 0.00
Arkados Group (IOTC) United States $0.065B 0.00
Veritone (VERI) United States $0.063B 0.00
Pintec Technology Holdings (PT) China $0.061B 0.00
AstroNova (ALOT) United States $0.055B 33.74
Zovio Inc (ZVO) United States $0.050B 0.00
EVERSPIN TECH (MRAM) United States $0.049B 0.00
Borqs Technologies (BRQS) China $0.035B 0.00
Mogo Inc (MOGO) Canada $0.031B 0.00
Exela Technologies (XELA) United States $0.031B 0.00
Verb Technology (VERB) United States $0.030B 0.00
Social Reality (SRAX) United States $0.028B 0.00
Bioptix (RIOT) United States $0.026B 0.00
MMTec (MTC) China $0.019B 0.00
Integrated Media Technology (IMTE) Hong Kong, SAR China $0.011B 0.00
Dolphin Digital Media (DLPN) United States $0.009B 0.00
SILVERSUN TECH (SSNT) United States $0.009B 0.00
Boxlight (BOXL) United States $0.006B 0.00
Sysorex Global (INPX) United States $0.006B 0.00
Cleanspark (CLSK) United States $0.006B 0.00
MAGNEGAS APPLIED TECHNOLOGY SOLUTIONS, INC (TRNX) United States $0.005B 0.00
AMERI Holdings (AMRH) United States $0.003B 0.00
Digital Power (DPW) United States $0.002B 0.00
Link Motion (LKM) China $0.000B 0.00