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 (%)
May 30, 2014 1.480 1.480 1.400 1.430 1,019 -0.01(-0.69%)
May 29, 2014 1.480 1.490 1.343 1.440 20,187 +0.02(+1.41%)
May 28, 2014 1.450 1.510 1.320 1.420 36,172 +0.02(+1.43%)
May 27, 2014 1.300 1.400 1.300 1.400 2,351 +0.01(+0.72%)
May 23, 2014 1.390 1.390 1.390 1.390 11,400 +0.04(+2.96%)
May 21, 2014 1.350 1.350 1.350 1.350 75 +0.03(+2.20%)
May 20, 2014 1.320 1.350 1.320 1.321 1,908 -0.04(-2.87%)
May 19, 2014 1.320 1.360 1.320 1.360 511 -0.04(-3.07%)
May 16, 2014 1.300 1.403 1.300 1.403 1,558 +0.10(+7.93%)
May 15, 2014 1.340 1.340 1.280 1.300 6,381 -0.04(-2.99%)
May 14, 2014 1.340 1.350 1.340 1.340 3,050 -0.02(-1.81%)
May 13, 2014 1.350 1.365 1.350 1.365 1,300 -0.08(-5.84%)
May 12, 2014 1.370 1.450 1.360 1.450 4,499 +0.06(+4.28%)
May 09, 2014 1.400 1.400 1.380 1.390 500 +0.00(+0.00%)
May 08, 2014 1.330 1.390 1.330 1.390 2,852 +0.04(+2.96%)
May 07, 2014 1.400 1.400 1.350 1.350 13,711 -0.09(-6.25%)
May 06, 2014 1.470 1.470 1.440 1.440 1,377 -0.01(-0.69%)
May 05, 2014 1.460 1.460 1.450 1.450 742 -0.04(-2.68%)
May 02, 2014 1.542 1.542 1.450 1.490 2,431 +0.00(+0.00%)
May 01, 2014 1.500 1.500 1.460 1.490 1,845 -0.10(-6.29%)
Apr 30, 2014 1.610 1.680 1.550 1.590 13,419 +0.08(+5.30%)
Apr 29, 2014 1.480 1.560 1.470 1.510 9,042 +0.02(+1.34%)
Apr 28, 2014 1.520 1.730 1.460 1.490 15,925 -0.01(-0.67%)
Apr 25, 2014 1.530 1.540 1.450 1.500 14,426 -0.04(-2.60%)
Apr 24, 2014 1.550 1.560 1.540 1.540 12,466 -0.04(-2.53%)
Apr 23, 2014 1.580 1.580 1.550 1.580 9,250 -0.00(-0.06%)
Apr 22, 2014 1.690 1.691 1.580 1.581 1,570 -0.05(-3.01%)
Apr 21, 2014 1.670 1.670 1.630 1.630 2,502 +0.04(+2.52%)
Apr 17, 2014 1.600 1.590 1.590 1.590 4,700 -0.04(-2.45%)
Apr 16, 2014 1.610 1.650 1.610 1.630 6,621 +0.01(+0.93%)
Apr 15, 2014 1.600 1.630 1.600 1.615 6,634 -0.02(-1.52%)
Apr 14, 2014 1.640 1.640 1.640 1.640 1,320 +0.03(+1.86%)
Apr 11, 2014 1.600 1.620 1.600 1.610 21,844 -0.02(-1.23%)
Apr 10, 2014 1.610 1.680 1.610 1.630 1,831 -0.03(-1.81%)
Apr 09, 2014 1.611 1.680 1.611 1.660 968 +0.01(+0.61%)
Apr 08, 2014 1.600 1.690 1.600 1.650 16,105 +0.02(+1.23%)
Apr 07, 2014 1.610 1.660 1.590 1.630 14,832 +0.01(+0.62%)
Apr 04, 2014 1.660 1.660 1.620 1.620 4,843 -0.06(-3.57%)
Apr 03, 2014 1.670 1.800 1.600 1.680 46,399 +0.02(+1.20%)
Apr 02, 2014 1.610 1.700 1.610 1.660 12,564 +0.06(+3.75%)
Apr 01, 2014 1.610 1.700 1.600 1.600 31,700 -0.08(-4.76%)
Mar 31, 2014 1.740 1.900 1.620 1.680 160,161 -0.07(-4.00%)
Mar 28, 2014 1.630 1.750 1.630 1.750 1,230 +0.06(+3.55%)
Mar 27, 2014 1.657 1.750 1.657 1.690 5,821 -0.06(-3.43%)
Mar 26, 2014 1.690 1.940 1.610 1.750 67,382 +0.06(+3.55%)
Mar 25, 2014 1.700 1.720 1.600 1.690 9,288 -0.01(-0.59%)
Mar 24, 2014 1.670 1.730 1.621 1.700 14,994 -0.04(-2.30%)
Mar 21, 2014 1.840 1.890 1.660 1.740 19,562 -0.12(-6.45%)
Mar 20, 2014 1.800 1.860 1.700 1.860 21,319 +0.04(+2.20%)
Mar 19, 2014 1.860 1.890 1.800 1.820 12,809 -0.03(-1.62%)
Mar 18, 2014 1.990 1.990 1.800 1.850 34,311 +0.04(+2.21%)
Mar 17, 2014 2.240 2.250 1.660 1.810 226,471 -0.67(-27.02%)
Mar 14, 2014 2.250 2.490 2.200 2.480 33,300 +0.11(+4.64%)
Mar 13, 2014 2.370 2.370 2.250 2.370 9,623 +0.04(+1.72%)
Mar 12, 2014 2.270 2.380 2.270 2.330 4,507 -0.07(-2.92%)
Mar 11, 2014 2.550 2.550 2.250 2.400 53,477 -0.22(-8.40%)
Mar 10, 2014 2.520 2.620 2.450 2.620 7,989 +0.12(+4.80%)
Mar 07, 2014 2.460 2.670 2.400 2.500 58,143 +0.04(+1.63%)
Mar 06, 2014 2.430 2.460 2.310 2.460 6,056 +0.00(+0.00%)
Mar 05, 2014 2.430 2.460 2.310 2.460 10,972 +0.00(+0.00%)
Mar 04, 2014 2.150 2.460 2.140 2.460 38,475 +0.23(+10.31%)
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.