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 (%)
Dec 31, 2015 3.240 3.230 3.230 3.230 2,400 +0.05(+1.57%)
Dec 28, 2015 3.130 3.280 3.130 3.180 4 +0.00(+0.00%)
Dec 24, 2015 3.230 3.180 3.180 3.180 1,700 +0.05(+1.60%)
Dec 23, 2015 3.130 3.130 3.130 3.130 150 +0.03(+0.97%)
Dec 22, 2015 3.350 3.350 3.100 3.100 12,720 -0.18(-5.49%)
Dec 21, 2015 3.410 3.490 3.130 3.280 13,490 +0.03(+0.92%)
Dec 18, 2015 2.970 3.250 2.962 3.250 8,414 +0.05(+1.56%)
Dec 17, 2015 2.920 3.200 2.920 3.200 4,562 +0.25(+8.47%)
Dec 16, 2015 3.020 3.020 2.880 2.950 2,090 +0.02(+0.68%)
Dec 15, 2015 2.920 3.060 2.920 2.930 2,761 -0.02(-0.68%)
Dec 14, 2015 2.930 2.951 2.860 2.950 13,485 +0.00(+0.00%)
Dec 11, 2015 2.950 2.950 2.950 2.950 621 +0.02(+0.68%)
Dec 10, 2015 2.960 2.960 2.930 2.930 5,707 -0.02(-0.68%)
Dec 09, 2015 2.850 2.950 2.850 2.950 1,601 +0.03(+1.03%)
Dec 08, 2015 2.920 2.950 2.920 2.920 515 +0.00(+0.00%)
Dec 07, 2015 2.892 2.970 2.892 2.920 12,081 +0.00(+0.00%)
Dec 04, 2015 2.920 2.930 2.900 2.920 28,709 +0.01(+0.34%)
Dec 02, 2015 2.910 2.910 2.910 2.910 29 -0.01(-0.35%)
Dec 01, 2015 2.950 2.950 2.920 2.920 7,119 +0.02(+0.69%)
Nov 30, 2015 2.900 3.040 2.820 2.900 18,358 +0.03(+0.96%)
Nov 27, 2015 2.900 2.900 2.750 2.873 13,736 -0.03(-0.95%)
Nov 25, 2015 2.900 2.900 2.900 2.900 500 -0.09(-3.01%)
Nov 23, 2015 2.980 2.990 2.990 2.990 6,500 +0.05(+1.74%)
Nov 20, 2015 2.939 2.939 2.939 2.939 575 +0.13(+4.59%)
Nov 19, 2015 2.900 2.900 2.810 2.810 1,510 -0.11(-3.77%)
Nov 18, 2015 3.010 3.010 2.860 2.920 1,953 -0.07(-2.34%)
Nov 16, 2015 3.000 2.990 2.990 2.990 19,800 +0.01(+0.34%)
Nov 13, 2015 2.967 3.030 2.967 2.980 11,167 +0.05(+1.54%)
Nov 12, 2015 2.950 2.970 2.935 2.935 13,221 +0.08(+2.98%)
Nov 05, 2015 2.850 2.850 2.850 2.850 200 +0.01(+0.46%)
Nov 04, 2015 2.837 2.837 2.837 2.837 673 -0.01(-0.46%)
Nov 03, 2015 2.980 2.980 2.850 2.850 700 -0.05(-1.62%)
Nov 02, 2015 2.890 3.000 2.890 2.897 790 -0.00(-0.11%)
Oct 28, 2015 2.900 2.900 2.900 2.900 60 +0.05(+1.75%)
Oct 27, 2015 2.900 2.900 2.850 2.850 517 +0.00(+0.17%)
Oct 22, 2015 2.820 2.850 2.820 2.845 11 +0.03(+1.02%)
Oct 20, 2015 2.750 2.817 2.817 2.817 2,300 +0.09(+3.17%)
Oct 19, 2015 2.733 2.733 2.730 2.730 300 -0.15(-5.20%)
Oct 07, 2015 2.850 2.880 2.850 2.880 11 -0.02(-0.69%)
Oct 02, 2015 2.900 2.900 2.900 2.900 88 +0.00(+0.00%)
Sep 29, 2015 2.830 2.910 2.830 2.900 2 +0.06(+2.11%)
Sep 28, 2015 2.815 2.840 2.810 2.840 1,718 -0.21(-6.89%)
Sep 24, 2015 2.960 3.050 2.960 3.050 10 +0.02(+0.66%)
Sep 21, 2015 2.710 3.030 3.030 3.030 8,200 +0.32(+11.81%)
Sep 18, 2015 2.820 2.940 2.710 2.710 17,528 -0.28(-9.36%)
Sep 17, 2015 2.930 2.990 2.930 2.990 1,236 +0.04(+1.36%)
Sep 16, 2015 2.900 2.950 2.890 2.950 771 +0.00(+0.00%)
Sep 15, 2015 2.820 2.950 2.820 2.950 1,396 +0.03(+1.03%)
Sep 14, 2015 2.970 2.970 2.920 2.920 749 +0.02(+0.69%)
Sep 11, 2015 2.900 2.900 2.880 2.900 2,263 +0.00(+0.00%)
Sep 10, 2015 2.890 2.900 2.890 2.900 1,222 +0.09(+3.20%)
Sep 09, 2015 2.810 2.810 2.810 2.810 166 -0.04(-1.40%)
Sep 08, 2015 2.800 2.890 2.800 2.850 1,527 -0.04(-1.38%)
Sep 03, 2015 2.800 2.890 2.890 2.890 900 +0.06(+2.12%)
Sep 02, 2015 2.900 2.900 2.830 2.830 681 -0.07(-2.41%)
Sep 01, 2015 2.810 2.900 2.810 2.900 245 -0.00(-0.09%)
Aug 31, 2015 2.840 2.903 2.840 2.903 626 +0.10(+3.66%)
Aug 28, 2015 2.800 2.910 2.800 2.800 660 +0.00(+0.00%)
Aug 27, 2015 2.810 2.845 2.800 2.800 660 -0.11(-3.78%)
Aug 25, 2015 2.800 2.910 2.910 2.910 5,600 +0.10(+3.56%)
Aug 24, 2015 2.890 2.900 2.810 2.810 3,578 +0.03(+1.08%)
Aug 21, 2015 2.815 2.815 2.780 2.780 657 -0.06(-2.11%)
Aug 20, 2015 2.888 2.888 2.840 2.840 1,837 +0.00(+0.00%)
Aug 19, 2015 2.840 2.840 2.840 2.840 100 -0.02(-0.70%)
Aug 18, 2015 2.910 2.910 2.860 2.860 10,830 -0.04(-1.38%)
Aug 17, 2015 2.890 2.910 2.820 2.900 4,803 +0.03(+1.06%)
Aug 14, 2015 2.810 2.869 2.810 2.869 880 +0.11(+3.97%)
Aug 13, 2015 2.760 2.760 2.760 2.760 1,355 +0.05(+1.98%)
Aug 12, 2015 2.610 2.740 2.610 2.706 7,909 +0.01(+0.52%)
Aug 11, 2015 2.692 2.692 2.692 2.692 123 -0.11(-3.84%)
Aug 10, 2015 2.600 2.800 2.470 2.800 17,101 -0.06(-2.10%)
Aug 05, 2015 2.850 2.860 2.860 2.860 500 -0.04(-1.38%)
Aug 04, 2015 2.900 2.900 2.900 2.900 101 +0.08(+2.84%)
Aug 03, 2015 2.840 2.920 2.820 2.820 14,322 -0.07(-2.57%)
Jul 31, 2015 2.894 2.894 2.894 2.894 162 -0.03(-0.88%)
Jul 30, 2015 2.920 2.920 2.920 2.920 100 +0.02(+0.69%)
Jul 27, 2015 2.840 2.900 2.840 2.900 10 +0.10(+3.57%)
Jul 24, 2015 2.790 2.800 2.760 2.800 81,900 -0.07(-2.44%)
Jul 23, 2015 2.900 2.900 2.850 2.870 3,171 -0.07(-2.38%)
Jul 22, 2015 2.900 2.940 2.900 2.940 7,500 +0.06(+2.08%)
Jul 21, 2015 2.880 2.880 2.880 2.880 106 -0.05(-1.71%)
Jul 20, 2015 2.940 2.940 2.860 2.930 7,232 +0.06(+2.09%)
Jul 17, 2015 2.920 2.970 2.870 2.870 7,456 -0.05(-1.71%)
Jul 16, 2015 2.920 2.920 2.920 2.920 4,273 +0.00(+0.00%)
Jul 15, 2015 2.920 2.922 2.920 2.920 8,296 +0.05(+1.74%)
Jul 14, 2015 2.940 2.965 2.870 2.870 10,405 -0.09(-3.04%)
Jul 13, 2015 2.884 2.960 2.870 2.960 1,529 -0.01(-0.34%)
Jul 10, 2015 2.900 2.970 2.900 2.970 1,105 +0.05(+1.71%)
Jul 09, 2015 2.850 2.920 2.850 2.920 1,620 -0.02(-0.68%)
Jul 08, 2015 3.090 3.090 2.880 2.940 814 +0.04(+1.23%)
Jul 07, 2015 2.916 2.916 2.904 2.904 1,356 -0.04(-1.21%)
Jul 02, 2015 2.950 2.950 2.920 2.940 100 -0.01(-0.34%)
Jul 01, 2015 2.950 2.960 2.950 2.950 4,379 -0.02(-0.67%)
Jun 30, 2015 2.950 3.060 2.950 2.970 1,467 +0.02(+0.68%)
Jun 29, 2015 2.966 3.050 2.950 2.950 17,030 -0.07(-2.32%)
Jun 26, 2015 3.110 3.110 3.020 3.020 431 +0.05(+1.68%)
Jun 24, 2015 2.970 2.970 2.970 2.970 100 +0.02(+0.68%)
Jun 23, 2015 2.890 2.980 2.820 2.950 7,448 +0.06(+2.08%)
Jun 22, 2015 2.940 2.940 2.890 2.890 568 -0.16(-5.25%)
Jun 19, 2015 2.880 3.050 2.880 3.050 7,732 +0.18(+6.27%)
Jun 18, 2015 2.870 2.970 2.870 2.870 4,464 -0.05(-1.71%)
Jun 17, 2015 2.920 2.920 2.920 2.920 834 -0.01(-0.34%)
Jun 16, 2015 2.930 2.940 2.900 2.930 5,694 -0.01(-0.34%)
Jun 15, 2015 2.900 2.940 2.900 2.940 8,684 +0.02(+0.68%)
Jun 12, 2015 2.950 2.970 2.920 2.920 2,381 -0.05(-1.68%)
Jun 11, 2015 2.950 3.010 2.950 2.970 6,107 +0.01(+0.34%)
Jun 10, 2015 2.920 2.970 2.920 2.960 1,749 -0.04(-1.33%)
Jun 09, 2015 2.985 3.026 2.940 3.000 4,583 +0.00(+0.00%)
Jun 08, 2015 2.940 3.000 2.940 3.000 2,326 -0.10(-3.23%)
Jun 05, 2015 3.100 3.100 3.100 3.100 1,798 +0.00(+0.00%)
Jun 04, 2015 3.150 3.150 3.080 3.100 2,993 +0.02(+0.65%)
Jun 03, 2015 2.970 3.080 2.969 3.080 2,710 +0.13(+4.41%)
Jun 02, 2015 2.950 2.950 2.950 2.950 269 -0.05(-1.67%)
Jun 01, 2015 3.240 3.240 2.950 3.000 4,909 -0.18(-5.66%)
May 29, 2015 3.180 3.180 3.180 3.180 227 +0.16(+5.30%)
May 28, 2015 3.033 3.033 3.020 3.020 688 -0.05(-1.63%)
May 27, 2015 3.250 3.326 3.070 3.070 11,112 -0.15(-4.60%)
May 26, 2015 3.250 3.250 3.180 3.218 4,155 +0.05(+1.51%)
May 22, 2015 3.210 3.170 3.170 3.170 5,500 +0.02(+0.63%)
May 21, 2015 3.250 3.250 3.150 3.150 3,955 -0.03(-0.94%)
May 20, 2015 3.049 3.180 3.049 3.180 8,104 +0.23(+7.79%)
May 19, 2015 2.947 2.990 2.940 2.950 2,086 -0.07(-2.16%)
May 18, 2015 3.250 3.340 3.000 3.015 22,080 +0.04(+1.45%)
May 15, 2015 2.937 3.000 2.937 2.972 19,015 +0.02(+0.75%)
May 14, 2015 2.931 2.990 2.931 2.950 4,924 -0.04(-1.34%)
May 13, 2015 2.950 2.990 2.950 2.990 18,633 +0.02(+0.58%)
May 12, 2015 2.940 2.973 2.940 2.973 2,246 +0.03(+1.12%)
May 11, 2015 2.970 2.970 2.940 2.940 2,850 -0.05(-1.67%)
May 08, 2015 2.970 3.000 2.968 2.990 5,287 +0.02(+0.78%)
May 07, 2015 2.950 2.970 2.950 2.967 2,363 -0.00(-0.11%)
May 06, 2015 2.940 2.970 2.940 2.970 3,275 -0.01(-0.34%)
May 05, 2015 2.960 3.000 2.950 2.980 3,436 -0.01(-0.33%)
May 04, 2015 2.936 2.990 2.936 2.990 3,808 +0.03(+1.02%)
May 01, 2015 2.930 3.000 2.930 2.960 49,379 -0.00(-0.06%)
Apr 30, 2015 2.930 2.962 2.930 2.962 12,758 +0.01(+0.39%)
Apr 29, 2015 2.950 2.980 2.950 2.950 11,621 +0.02(+0.68%)
Apr 28, 2015 2.930 2.967 2.930 2.930 2,452 -0.04(-1.34%)
Apr 27, 2015 2.940 2.970 2.930 2.970 31,999 +0.03(+1.02%)
Apr 24, 2015 2.942 2.950 2.930 2.940 9,135 -0.01(-0.34%)
Apr 23, 2015 2.980 2.980 2.920 2.950 49,902 +0.01(+0.34%)
Apr 22, 2015 2.840 3.040 2.840 2.940 151,932 +0.15(+5.38%)
Apr 21, 2015 2.950 2.950 2.725 2.790 3,018 -0.05(-1.68%)
Apr 20, 2015 3.000 3.000 2.810 2.838 3,140 -0.11(-3.80%)
Apr 17, 2015 2.690 2.950 2.685 2.950 1,001 +0.19(+6.88%)
Apr 16, 2015 2.840 2.840 2.760 2.760 1,045 -0.11(-3.83%)
Apr 15, 2015 2.900 2.900 2.750 2.870 16,316 +0.06(+2.14%)
Apr 14, 2015 2.750 2.810 2.660 2.810 2,968 +0.07(+2.55%)
Apr 13, 2015 2.710 2.850 2.710 2.740 4,848 -0.16(-5.52%)
Apr 10, 2015 2.900 2.900 2.800 2.900 2,330 +0.00(+0.00%)
Apr 09, 2015 2.880 2.900 2.880 2.900 591 +0.00(+0.00%)
Apr 08, 2015 2.950 2.950 2.760 2.900 9,745 -0.05(-1.69%)
Apr 07, 2015 2.950 2.950 2.940 2.950 2,009 +0.01(+0.34%)
Apr 06, 2015 3.000 3.000 2.930 2.940 1,674 -0.04(-1.34%)
Apr 02, 2015 3.000 2.980 2.980 2.980 7,200 -0.02(-0.67%)
Apr 01, 2015 2.980 3.000 2.870 3.000 119,917 +0.12(+4.17%)
Mar 31, 2015 2.600 2.880 2.600 2.880 6,978 +0.15(+5.49%)
Mar 30, 2015 2.880 2.880 2.730 2.730 2,502 +0.00(+0.00%)
Mar 27, 2015 2.720 2.730 2.720 2.730 305 +0.02(+0.74%)
Mar 26, 2015 2.720 2.720 2.710 2.710 2,987 -0.02(-0.74%)
Mar 25, 2015 2.840 2.840 2.676 2.730 12,900 -0.02(-0.72%)
Mar 24, 2015 2.620 2.870 2.620 2.750 14,235 +0.14(+5.36%)
Mar 23, 2015 2.410 2.610 2.410 2.610 5,748 +0.18(+7.41%)
Mar 20, 2015 2.750 2.980 2.350 2.430 64,294 -0.32(-11.64%)
Mar 19, 2015 2.550 2.750 2.340 2.750 9,100 +0.20(+7.84%)
Mar 18, 2015 2.600 2.710 2.510 2.550 7,203 +0.18(+7.59%)
Mar 17, 2015 2.540 2.540 2.370 2.370 9,762 -0.03(-1.25%)
Mar 16, 2015 2.600 2.600 2.300 2.400 11,087 -0.19(-7.34%)
Mar 13, 2015 2.630 2.630 2.410 2.590 27,753 -0.01(-0.38%)
Mar 12, 2015 2.350 2.600 2.210 2.600 23,445 +0.24(+10.17%)
Mar 11, 2015 2.240 2.440 2.200 2.360 26,935 +0.11(+4.89%)
Mar 09, 2015 2.230 2.250 2.160 2.250 74 +0.05(+2.27%)
Mar 06, 2015 2.220 2.220 2.130 2.200 522 -0.01(-0.45%)
Mar 05, 2015 2.240 2.240 2.150 2.210 709 -0.02(-0.90%)
Mar 04, 2015 2.250 2.240 2.240 2.230 836 -0.01(-0.45%)
Mar 03, 2015 2.010 2.240 2.010 2.240 1,665 +0.23(+11.44%)
Mar 02, 2015 2.010 2.010 2.010 2.010 1,410 -0.05(-2.43%)
Feb 26, 2015 1.990 2.060 1.980 2.060 147 -0.16(-7.19%)
Feb 25, 2015 1.970 2.220 1.970 2.220 7,799 +0.26(+13.24%)
Feb 24, 2015 1.950 2.040 1.950 1.960 1,268 -0.00(-0.01%)
Feb 23, 2015 1.980 1.980 1.940 1.960 1,500 -0.04(-1.85%)
Feb 20, 2015 1.840 2.010 1.840 1.997 1,893 -0.05(-2.59%)
Feb 19, 2015 2.050 2.080 1.700 2.050 18,503 -0.14(-6.39%)
Feb 18, 2015 2.190 2.190 2.190 2.190 250 +0.14(+6.83%)
Feb 17, 2015 2.000 2.190 2.000 2.050 6,139 -0.05(-2.38%)
Feb 13, 2015 2.100 2.100 2.100 2.100 600 +0.00(+0.00%)
Feb 12, 2015 2.050 2.150 2.000 2.100 3,101 +0.10(+4.99%)
Feb 11, 2015 2.000 2.000 2.000 2.000 109 -0.16(-7.41%)
Feb 10, 2015 2.120 2.230 2.120 2.160 1,646 +0.13(+6.40%)
Feb 09, 2015 2.030 2.200 2.030 2.030 1,679 -0.17(-7.72%)
Feb 06, 2015 2.040 2.200 2.036 2.200 20,765 +0.15(+7.32%)
Feb 05, 2015 2.000 2.050 2.000 2.050 900 +0.06(+3.02%)
Feb 04, 2015 1.990 1.990 1.990 1.990 360 -0.10(-4.78%)
Feb 03, 2015 2.150 2.150 2.090 2.090 11,557 -0.05(-2.34%)
Feb 02, 2015 2.150 2.150 2.051 2.140 4,422 +0.01(+0.47%)
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%)
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.