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 30, 2015 2.049 2.130 2.010 2.130 19,551 +0.09(+4.30%)
Jan 29, 2015 2.100 2.100 2.000 2.042 1,065 -0.06(-2.76%)
Jan 28, 2015 2.120 2.120 1.990 2.100 1,000 +0.00(+0.00%)
Jan 27, 2015 2.100 2.103 2.100 2.100 1,100 +0.01(+0.48%)
Jan 26, 2015 2.000 2.130 2.000 2.090 8,381 +0.04(+2.17%)
Jan 23, 2015 2.030 2.070 2.020 2.046 6,731 -0.05(-2.59%)
Jan 22, 2015 2.041 2.110 2.020 2.100 3,404 +0.01(+0.48%)
Jan 21, 2015 2.030 2.090 2.030 2.090 1,100 +0.04(+2.15%)
Jan 20, 2015 2.139 2.139 2.010 2.046 5,064 -0.08(-3.94%)
Jan 16, 2015 2.050 2.130 2.018 2.130 2,619 +0.12(+5.97%)
Jan 15, 2015 1.950 2.029 1.940 2.010 10,888 +0.06(+3.08%)
Jan 14, 2015 1.860 2.010 1.800 1.950 38,051 +0.19(+10.80%)
Jan 13, 2015 1.780 1.870 1.760 1.760 10,800 -0.02(-1.12%)
Jan 12, 2015 1.630 1.780 1.630 1.780 14,393 +0.03(+1.71%)
Jan 09, 2015 1.698 1.750 1.698 1.750 3,880 +0.05(+2.94%)
Jan 08, 2015 1.700 1.700 1.680 1.700 15,475 +0.00(+0.00%)
Jan 07, 2015 1.700 1.700 1.700 1.700 390 +0.02(+1.19%)
Jan 06, 2015 1.580 1.680 1.580 1.680 4,800 +0.03(+1.82%)
Jan 05, 2015 1.680 1.680 1.650 1.650 3,699 -0.04(-2.20%)
Jan 02, 2015 1.670 1.700 1.621 1.687 17,700 +0.08(+4.80%)
Dec 31, 2014 1.600 1.610 1.610 1.610 2,900 +0.04(+2.55%)
Dec 30, 2014 1.570 1.570 1.570 1.570 400 -0.02(-1.26%)
Dec 29, 2014 1.550 1.630 1.550 1.590 16,394 +0.06(+3.92%)
Dec 26, 2014 1.596 1.596 1.510 1.530 7,640 -0.03(-1.92%)
Dec 24, 2014 1.560 1.560 1.560 1.560 2,900 -0.01(-0.64%)
Dec 23, 2014 1.580 1.590 1.570 1.570 5,502 -0.03(-1.88%)
Dec 22, 2014 1.590 1.630 1.570 1.600 5,281 +0.01(+0.63%)
Dec 19, 2014 1.521 1.640 1.520 1.590 14,389 +0.04(+2.58%)
Dec 18, 2014 1.340 1.590 1.340 1.550 60,355 +0.25(+19.23%)
Dec 17, 2014 1.130 1.380 1.090 1.300 43,441 +0.15(+13.04%)
Dec 16, 2014 1.060 1.290 0.9700 1.150 40,844 +0.02(+1.77%)
Dec 15, 2014 1.250 1.270 1.050 1.130 25,515 -0.12(-9.60%)
Dec 12, 2014 1.170 1.330 1.170 1.250 17,219 +0.06(+5.04%)
Dec 11, 2014 1.250 1.270 1.180 1.190 9,416 -0.04(-3.25%)
Dec 10, 2014 1.270 1.270 1.230 1.230 200 -0.07(-5.38%)
Dec 09, 2014 1.210 1.330 1.210 1.300 7,818 +0.03(+2.36%)
Dec 08, 2014 1.310 1.310 1.190 1.270 3,301 +0.05(+4.10%)
Dec 05, 2014 1.230 1.240 1.207 1.220 18,603 -0.02(-1.45%)
Dec 03, 2014 1.250 1.238 1.238 1.238 14,100 +0.01(+0.65%)
Dec 02, 2014 1.190 1.230 1.190 1.230 5,570 -0.02(-1.59%)
Dec 01, 2014 1.120 1.250 1.120 1.250 2,697 +0.07(+5.92%)
Nov 28, 2014 1.170 1.210 1.160 1.180 3,150 -0.04(-3.04%)
Nov 26, 2014 1.250 1.217 1.217 1.217 700 -0.02(-1.85%)
Nov 24, 2014 1.240 1.240 1.240 1.240 4,700 -0.02(-1.59%)
Nov 21, 2014 1.300 1.300 1.260 1.260 1,627 -0.03(-2.33%)
Nov 20, 2014 1.270 1.290 1.260 1.290 2,138 +0.03(+2.38%)
Nov 19, 2014 1.240 1.260 1.239 1.260 2,931 +0.03(+2.44%)
Nov 18, 2014 1.276 1.276 1.230 1.230 6,258 -0.04(-3.15%)
Nov 14, 2014 1.150 1.270 1.120 1.270 12 +0.07(+5.83%)
Nov 13, 2014 1.242 1.242 1.180 1.200 3,956 +0.02(+1.42%)
Nov 11, 2014 1.180 1.230 1.180 1.183 50 -0.02(-1.40%)
Nov 10, 2014 1.160 1.224 1.160 1.200 8,569 -0.04(-3.23%)
Nov 07, 2014 1.190 1.300 1.180 1.240 10,978 +0.06(+5.08%)
Nov 06, 2014 1.170 1.180 1.150 1.180 8,411 -0.01(-0.92%)
Nov 05, 2014 1.200 1.200 1.190 1.191 8,500 -0.03(-2.38%)
Nov 04, 2014 1.240 1.240 1.190 1.220 1,594 -0.00(-0.25%)
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.