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 (%)
Jun 29, 2018 9.380 8.539 8.670 7,292 -0.58(-6.27%)
Jun 28, 2018 8.850 9.250 8.510 9.250 1,459 +0.47(+5.35%)
Jun 27, 2018 8.520 8.990 8.520 8.780 6,811 +0.26(+3.05%)
Jun 26, 2018 9.490 9.500 8.520 8.520 23,717 -0.92(-9.75%)
Jun 25, 2018 9.500 9.900 8.900 9.440 29,655 +0.04(+0.43%)
Jun 22, 2018 9.330 9.829 9.300 9.400 48,946 +0.11(+1.18%)
Jun 21, 2018 9.010 9.300 9.010 9.290 11,831 -0.01(-0.11%)
Jun 20, 2018 8.110 9.342 8.100 9.300 75,398 +1.25(+15.53%)
Jun 19, 2018 7.710 8.075 7.710 8.050 23,281 +0.20(+2.55%)
Jun 18, 2018 8.070 8.070 7.820 7.850 14,238 -0.24(-2.97%)
Jun 15, 2018 8.090 7.710 8.090 12,461 +0.01(+0.12%)
Jun 14, 2018 8.090 8.090 8.000 8.080 3,691 +0.08(+0.97%)
Jun 13, 2018 8.110 8.110 8.000 8.003 4,230 -0.06(-0.71%)
Jun 12, 2018 8.090 8.100 8.034 8.060 3,411 +0.02(+0.25%)
Jun 11, 2018 8.040 8.130 8.040 8.040 704 +0.05(+0.63%)
Jun 08, 2018 8.160 8.160 7.775 7.990 9,355 -0.13(-1.60%)
Jun 07, 2018 8.140 8.150 8.073 8.120 7,567 +0.12(+1.50%)
Jun 06, 2018 8.200 8.000 8.000 6,315 +0.00(+0.00%)
Jun 05, 2018 8.050 8.070 7.780 8.000 27,683 -0.01(-0.12%)
Jun 04, 2018 8.253 8.297 7.930 8.010 13,392 -0.17(-2.08%)
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.