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 September 13, 2019 is 43.42.
  • 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 29.5% above the current share price.
  • The Intelligent Systems 52-week low stock price is 9.35, which is 78.5% below the current share price.
  • The average Intelligent Systems stock price for the last 52 weeks is 26.58.
Intelligent Systems Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 32.7105 14.2500 55.3200 13.3600 43.4200 236.07%
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 $0.387B $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 $33.788B 69.42
IQVIA Holdings (IQV) United States $29.527B 27.36
Aptiv (APTV) Ireland $23.352B 18.38
Spotify Technology SA (SPOT) Luxembourg $23.249B 0.00
WIRECARD AG (WCAGY) Germany $20.384B 50.59
Ntt Data (NTDTY) Japan $18.359B 21.82
NOMURA RESH (NRILY) Japan $13.526B 27.50
Slack Technologies (WORK) United States $12.916B 0.00
EDENRED (EDNMY) France $11.502B 0.00
DocuSign (DOCU) United States $11.076B 0.00
Smiths Group (SMGZY) United Kingdom $8.244B 0.00
ATOS ORIGIN SA (AEXAY) France $7.910B 0.00
Elastic (ESTC) United States $7.198B 0.00
WARTSILA OYJ (WRTBY) Finland $6.805B 16.43
GDS HOLDINGS (GDS) China $5.072B 0.00
Switch (SWCH) United States $3.931B 145.82
OC OERLIKON CP (OERLF) Switzerland $3.788B 0.00
RENISHAW 20 (RNSHF) United Kingdom $3.567B 0.00
Parsons (PSN) United States $3.505B 0.00
LiveRamp Holdings (RAMP) United States $3.110B 0.00
Pluralsight (PS) United States $2.417B 0.00
TeleTech Holdings (TTEC) United States $2.193B 27.75
Yext (YEXT) United States $2.000B 0.00
SailPoint Technologies Holdings (SAIL) United States $1.924B 239.89
Indra Sistemas S.A (ISMAY) Spain $1.567B 12.38
Delphi Technologies (DLPH) United Kingdom $1.493B 5.66
TOPCON CORP (TOPCF) Japan $1.455B 0.00
Luokung Technology (LKCO) China $1.284B 0.00
GreenSky (GSKY) United States $1.261B 7.34
Blucora (BCOR) United States $1.197B 12.83
Tessera Holding (XPER) United States $1.012B 7.69
Cardlytics (CDLX) United States $0.855B 0.00
Huami (HMI) China $0.641B 11.73
Ruhnn Holding (RUHN) China $0.579B 0.00
Tufin Software Technologies (TUFN) Israel $0.561B 0.00
Jianpu Technology (JT) China $0.517B 0.00
DATATEC (DTTLY) South Africa $0.456B 0.00
ShotSpotter (SSTI) United States $0.327B 0.00
LAIX (LAIX) China $0.240B 0.00
Ideanomics (IDEX) United States $0.209B 40.25
Exela Technologies (XELA) United States $0.209B 0.00
IClick Interactive Asia Group (ICLK) China $0.171B 0.00
Inspired Entertainment (INSE) United States $0.171B 0.00
Luna Innovations (LUNA) United States $0.169B 66.78
Aj Greentech Holdings (SUIC) United States $0.168B 0.00
Alithya Group (ALYA) Canada $0.163B 0.00
Wi-LAN Inc (QTRH) Canada $0.160B 0.00
AstroNova (ALOT) United States $0.116B 18.45
EVERSPIN TECH (MRAM) United States $0.116B 0.00
Pintec Technology Holdings (PT) China $0.100B 0.00
Veritone (VERI) United States $0.097B 0.00
Arkados Group (IOTC) United States $0.088B 0.00
Mogo Inc (MOGO) Canada $0.082B 0.00
MMTec (MTC) China $0.074B 0.00
Zovio Inc (ZVO) United States $0.068B 0.00
Borqs Technologies (BRQS) China $0.058B 0.00
MAGNEGAS APPLIED TECHNOLOGY SOLUTIONS, INC (TRNX) United States $0.037B 0.00
Social Reality (SRAX) United States $0.036B 0.00
CPI Card Group (PMTS) United States $0.033B 0.00
Bioptix (RIOT) United States $0.033B 0.00
Verb Technology (VERB) United States $0.028B 0.00
Boxlight (BOXL) United States $0.024B 0.00
SILVERSUN TECH (SSNT) United States $0.015B 14.63
AMERI Holdings (AMRH) United States $0.014B 0.00
Dolphin Digital Media (DLPN) United States $0.012B 0.00
Sysorex Global (INPX) United States $0.002B 0.00
Link Motion (LKM) China $0.000B 0.00