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, 2014 1.220 1.220 1.190 1.190 2,500 +0.01(+1.02%)
Oct 30, 2014 1.160 1.190 1.150 1.178 6,022 -0.03(-2.27%)
Oct 29, 2014 1.205 1.205 1.205 1.205 1,405 -0.00(-0.40%)
Oct 28, 2014 1.200 1.210 1.160 1.210 9,406 +0.04(+3.44%)
Oct 27, 2014 1.200 1.210 1.160 1.170 3,751 -0.01(-0.85%)
Oct 24, 2014 1.170 1.206 1.170 1.180 6,598 -0.02(-1.67%)
Oct 23, 2014 1.254 1.254 1.170 1.200 6,701 -0.01(-0.83%)
Oct 22, 2014 1.221 1.258 1.200 1.210 13,826 +0.03(+2.54%)
Oct 21, 2014 1.320 1.320 1.180 1.180 9,400 -0.01(-0.71%)
Oct 20, 2014 1.190 1.230 1.170 1.188 4,049 -0.08(-6.43%)
Oct 17, 2014 1.230 1.290 1.170 1.270 43,152 +0.03(+2.42%)
Oct 16, 2014 1.181 1.240 1.181 1.240 887 +0.06(+5.08%)
Oct 15, 2014 1.230 1.230 1.170 1.180 5,503 +0.00(+0.00%)
Oct 14, 2014 1.170 1.200 1.150 1.180 6,765 -0.03(-2.76%)
Oct 13, 2014 1.180 1.220 1.180 1.214 11,322 -0.02(-1.34%)
Oct 10, 2014 1.280 1.260 1.170 1.230 19,249 -0.03(-2.38%)
Oct 09, 2014 1.350 1.370 1.260 1.260 26,122 -0.08(-5.97%)
Oct 08, 2014 1.320 1.350 1.320 1.340 10,827 -0.02(-1.47%)
Oct 07, 2014 1.350 1.400 1.330 1.360 4,429 +0.02(+1.49%)
Oct 06, 2014 1.400 1.420 1.320 1.340 12,200 -0.09(-6.29%)
Oct 03, 2014 1.410 1.430 1.370 1.430 1,802 -0.01(-0.69%)
Oct 02, 2014 1.340 1.480 1.340 1.440 8,444 +0.08(+5.88%)
Oct 01, 2014 1.400 1.450 1.340 1.360 26,166 -0.01(-0.73%)
Sep 30, 2014 1.402 1.402 1.370 1.370 8,122 -0.08(-5.52%)
Sep 29, 2014 1.540 1.540 1.350 1.450 12,091 -0.02(-1.36%)
Sep 26, 2014 1.389 1.580 1.350 1.470 51,451 +0.08(+5.76%)
Sep 25, 2014 1.420 1.595 1.350 1.390 72,546 -0.10(-6.71%)
Sep 24, 2014 1.520 1.538 1.480 1.490 25,639 -0.06(-3.87%)
Sep 23, 2014 1.730 1.870 1.460 1.550 135,200 -0.14(-8.28%)
Sep 22, 2014 1.516 1.860 1.516 1.690 176,569 +0.19(+12.67%)
Sep 19, 2014 1.448 1.540 1.448 1.500 12,613 +0.04(+2.70%)
Sep 18, 2014 1.500 1.500 1.410 1.461 14,144 -0.04(-2.40%)
Sep 17, 2014 1.458 1.496 1.390 1.496 728 +0.08(+5.39%)
Sep 16, 2014 1.320 1.480 1.320 1.420 11,021 +0.01(+0.71%)
Sep 15, 2014 1.340 1.427 1.340 1.410 13,894 +0.04(+2.92%)
Sep 12, 2014 1.370 1.370 1.370 1.370 453 -0.06(-4.20%)
Sep 11, 2014 1.460 1.520 1.430 1.430 967 -0.01(-0.69%)
Sep 10, 2014 1.330 1.490 1.330 1.440 10,177 +0.04(+2.86%)
Sep 09, 2014 1.406 1.406 1.400 1.400 534 +0.07(+5.26%)
Sep 08, 2014 1.330 1.350 1.290 1.330 2,508 -0.03(-2.21%)
Sep 05, 2014 1.340 1.360 1.350 1.360 8,025 +0.01(+0.74%)
Sep 04, 2014 1.390 1.430 1.350 1.350 14,445 -0.02(-1.46%)
Sep 03, 2014 1.360 1.420 1.360 1.370 10,011 -0.06(-4.20%)
Sep 02, 2014 1.390 1.420 1.370 1.430 10,666 +0.03(+2.14%)
Aug 29, 2014 1.390 1.400 1.400 1.400 3,800 +0.03(+2.19%)
Aug 28, 2014 1.370 1.371 1.370 1.370 3,400 -0.01(-0.72%)
Aug 27, 2014 1.370 1.380 1.370 1.380 400 -0.01(-0.76%)
Aug 26, 2014 1.390 1.400 1.420 1.391 854 -0.03(-2.08%)
Aug 25, 2014 1.370 1.450 1.450 1.420 4,575 -0.03(-2.07%)
Aug 22, 2014 1.360 1.450 1.340 1.450 5,744 +0.04(+2.84%)
Aug 21, 2014 1.510 1.536 1.360 1.410 14,458 -0.04(-2.76%)
Aug 20, 2014 1.540 1.560 1.420 1.450 17,178 -0.06(-3.97%)
Aug 19, 2014 1.610 1.610 1.494 1.510 13,286 -0.04(-2.58%)
Aug 18, 2014 1.440 1.700 1.420 1.550 49,301 +0.16(+11.51%)
Aug 15, 2014 1.520 1.520 1.260 1.390 64,304 -0.20(-12.58%)
Aug 14, 2014 1.400 1.680 1.541 1.590 4,590 +0.05(+3.18%)
Aug 13, 2014 1.680 1.680 1.541 1.541 8,500 -0.05(-3.08%)
Aug 12, 2014 1.620 1.630 1.590 1.590 500 +0.03(+1.92%)
Aug 11, 2014 1.650 1.710 1.560 1.560 714 -0.05(-3.11%)
Aug 08, 2014 1.600 1.600 1.550 1.610 23,443 +0.02(+1.26%)
Aug 07, 2014 1.500 1.620 1.500 1.590 6,005 -0.02(-1.24%)
Aug 06, 2014 1.470 1.680 1.470 1.610 5,410 +0.05(+3.21%)
Aug 05, 2014 1.600 1.640 1.530 1.560 5,577 +0.03(+2.23%)
Aug 04, 2014 1.640 1.660 1.510 1.526 8,454 -0.05(-3.33%)
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.