Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 1.930 1.990 1.900 1.960 3,600 +0.06(+3.16%)
Jan 30, 2014 1.950 1.990 1.890 1.900 18,905 +0.00(+0.00%)
Jan 29, 2014 1.909 1.920 1.900 1.900 4,893 -0.04(-2.06%)
Jan 28, 2014 1.820 1.950 1.720 1.940 31,476 +0.04(+2.11%)
Jan 27, 2014 1.990 1.990 1.900 1.900 36,366 -0.04(-2.06%)
Jan 24, 2014 2.149 2.150 1.830 1.940 89,285 -0.22(-10.19%)
Jan 23, 2014 2.240 2.252 2.140 2.160 11,349 -0.05(-2.26%)
Jan 22, 2014 2.240 2.290 2.170 2.210 18,900 -0.01(-0.48%)
Jan 21, 2014 2.140 2.320 2.140 2.221 41,642 +0.08(+3.80%)
Jan 17, 2014 2.090 2.139 2.139 2.139 58,300 -0.02(-1.06%)
Jan 16, 2014 1.990 2.460 1.990 2.162 127,543 +0.08(+3.96%)
Jan 15, 2014 2.240 2.250 2.000 2.080 41,662 -0.16(-7.07%)
Jan 14, 2014 2.300 2.300 2.180 2.238 70,928 -0.05(-2.26%)
Jan 13, 2014 2.220 2.659 2.151 2.290 124,762 +0.18(+8.53%)
Jan 10, 2014 2.160 2.280 2.081 2.110 37,099 -0.02(-0.94%)
Jan 09, 2014 2.100 2.370 2.000 2.130 131,232 +0.09(+4.41%)
Jan 08, 2014 1.810 2.069 1.758 2.040 66,774 +0.23(+12.71%)
Jan 07, 2014 1.700 1.830 1.650 1.810 52,343 +0.13(+7.74%)
Jan 06, 2014 1.704 1.704 1.669 1.680 7,135 -0.01(-0.45%)
Jan 03, 2014 1.700 1.700 1.610 1.688 9,506 +0.01(+0.45%)
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.