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 (%)
Mar 29, 2018 5.110 5.110 5.110 0 +0.04(+0.77%)
Mar 28, 2018 5.118 5.150 5.071 5.071 1,431 +0.01(+0.22%)
Mar 27, 2018 5.000 5.060 4.901 5.060 3,619 -0.06(-1.13%)
Mar 26, 2018 5.150 5.150 5.118 5.118 1,589 -0.03(-0.62%)
Mar 23, 2018 5.054 5.150 5.045 5.150 3,884 +0.09(+1.84%)
Mar 22, 2018 5.020 5.100 4.970 5.057 7,965 +0.06(+1.14%)
Mar 21, 2018 4.997 5.000 4.997 5.000 434 +0.00(+0.00%)
Mar 20, 2018 5.000 5.000 4.950 5.000 1,815 +0.16(+3.39%)
Mar 19, 2018 4.836 4.836 4.836 4.836 717 +0.12(+2.47%)
Mar 16, 2018 4.720 4.720 4.720 4.720 311 -0.09(-1.80%)
Mar 15, 2018 4.890 4.890 4.789 4.806 1,579 -0.26(-5.21%)
Mar 14, 2018 5.000 5.100 5.000 5.070 3,595 +0.07(+1.40%)
Mar 13, 2018 5.080 5.080 5.000 5.000 889 -0.04(-0.79%)
Mar 12, 2018 5.100 5.100 5.040 5.040 536 +0.03(+0.60%)
Mar 09, 2018 5.000 5.010 5.000 5.010 234 +0.01(+0.20%)
Mar 08, 2018 5.000 5.000 5.000 5.000 285 +0.08(+1.63%)
Mar 07, 2018 5.000 5.100 4.920 4.920 2,960 -0.07(-1.40%)
Mar 06, 2018 5.150 5.150 4.990 4.990 830 -0.11(-2.16%)
Mar 05, 2018 5.010 5.150 5.010 5.100 3,514 +0.21(+4.39%)
Mar 02, 2018 4.885 4.885 4.885 4.885 358 -0.14(-2.87%)
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.