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 (%)
Oct 31, 2018 9.710 10.01 9.710 10.01 4,568 +0.46(+4.82%)
Oct 30, 2018 9.600 9.870 9.550 9.550 8,074 -0.20(-2.09%)
Oct 29, 2018 9.530 9.880 9.530 9.754 2,085 +0.10(+1.07%)
Oct 26, 2018 9.880 9.880 9.350 9.650 12,400 -0.23(-2.33%)
Oct 25, 2018 9.970 10.32 9.880 9.880 3,836 +0.03(+0.31%)
Oct 24, 2018 9.810 10.06 9.810 9.849 5,239 +0.05(+0.50%)
Oct 23, 2018 10.00 10.00 9.360 9.800 16,251 -0.47(-4.58%)
Oct 22, 2018 10.29 10.57 10.10 10.27 3,530 +0.05(+0.49%)
Oct 19, 2018 10.05 10.37 10.05 10.22 6,200 +0.02(+0.20%)
Oct 18, 2018 10.59 11.00 10.20 10.20 21,002 -0.35(-3.32%)
Oct 17, 2018 10.11 10.57 10.11 10.55 16,985 +0.48(+4.77%)
Oct 16, 2018 10.05 10.55 10.04 10.07 11,135 +0.03(+0.30%)
Oct 15, 2018 10.81 10.81 9.880 10.04 12,268 -0.94(-8.56%)
Oct 12, 2018 9.900 10.98 9.900 10.98 17,000 +1.58(+16.81%)
Oct 11, 2018 9.970 10.34 9.400 9.400 13,299 -0.70(-6.93%)
Oct 10, 2018 10.50 10.57 9.550 10.10 25,192 -0.41(-3.90%)
Oct 09, 2018 10.34 10.84 10.33 10.51 1,989 -0.17(-1.59%)
Oct 08, 2018 10.60 10.92 10.56 10.68 6,401 +0.07(+0.66%)
Oct 05, 2018 10.49 10.65 10.46 10.61 10,400 -0.10(-0.93%)
Oct 04, 2018 10.63 10.90 10.63 10.71 841 +0.07(+0.66%)
Oct 03, 2018 10.37 11.00 10.37 10.64 2,964 +0.22(+2.11%)
Oct 02, 2018 10.50 10.72 10.18 10.42 24,807 -0.33(-3.07%)
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.