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 (%)
Sep 28, 2018 10.90 10.90 10.41 10.57 14,800 -0.46(-4.19%)
Sep 27, 2018 10.86 11.10 10.70 11.03 1,390 +0.19(+1.77%)
Sep 26, 2018 11.20 11.20 10.81 10.84 10,723 -0.49(-4.32%)
Sep 25, 2018 11.40 11.51 11.15 11.33 6,164 -0.12(-1.05%)
Sep 24, 2018 11.86 11.86 11.15 11.45 22,128 -0.56(-4.66%)
Sep 21, 2018 11.19 12.01 11.19 12.01 70,500 +0.77(+6.85%)
Sep 20, 2018 11.58 11.58 11.00 11.24 34,235 -0.10(-0.88%)
Sep 19, 2018 11.56 11.81 10.94 11.34 31,047 -0.15(-1.31%)
Sep 18, 2018 10.50 11.49 10.50 11.49 123,560 +0.95(+9.01%)
Sep 17, 2018 10.87 11.24 10.30 10.54 15,936 -0.21(-1.95%)
Sep 14, 2018 10.80 11.29 10.60 10.75 77,700 +0.00(+0.00%)
Sep 13, 2018 10.50 11.36 10.49 10.75 43,236 +0.27(+2.60%)
Sep 12, 2018 10.22 11.35 10.21 10.48 20,530 +0.23(+2.22%)
Sep 11, 2018 11.33 11.84 10.25 10.25 53,974 -1.20(-10.48%)
Sep 10, 2018 11.94 12.38 11.25 11.45 25,575 -0.54(-4.50%)
Sep 07, 2018 11.99 12.00 11.61 11.99 8,900 +0.11(+0.93%)
Sep 06, 2018 12.41 12.41 11.54 11.88 31,536 -0.53(-4.27%)
Sep 05, 2018 12.70 12.72 12.41 12.41 11,729 -0.30(-2.36%)
Sep 04, 2018 13.02 13.17 12.65 12.71 21,681 -0.53(-4.00%)
Aug 31, 2018 13.24 13.24 13.24 0 -0.19(-1.41%)
Aug 30, 2018 12.72 14.00 12.72 13.43 16,709 +0.28(+2.13%)
Aug 29, 2018 13.13 13.80 13.00 13.15 15,680 +0.02(+0.15%)
Aug 28, 2018 13.11 14.13 13.05 13.13 29,891 -0.77(-5.54%)
Aug 27, 2018 14.59 14.59 13.21 13.90 38,718 -0.60(-4.14%)
Aug 24, 2018 14.60 14.67 14.27 14.50 19,500 -0.15(-1.02%)
Aug 23, 2018 14.60 14.80 14.20 14.65 56,270 +0.02(+0.16%)
Aug 22, 2018 12.92 14.98 12.92 14.63 57,085 +1.63(+12.51%)
Aug 21, 2018 12.40 13.38 12.40 13.00 14,887 +0.12(+0.97%)
Aug 20, 2018 13.76 13.79 12.74 12.88 11,133 -0.78(-5.68%)
Aug 17, 2018 14.00 14.00 12.30 13.65 33,700 -0.26(-1.87%)
Aug 16, 2018 14.40 14.41 13.61 13.91 20,889 -0.34(-2.39%)
Aug 15, 2018 14.60 14.70 14.06 14.25 31,269 -0.35(-2.40%)
Aug 14, 2018 13.85 14.63 13.65 14.60 68,597 +0.75(+5.42%)
Aug 13, 2018 13.14 14.00 13.14 13.85 41,235 +0.95(+7.36%)
Aug 10, 2018 13.10 14.00 12.88 12.90 50,200 -0.32(-2.46%)
Aug 09, 2018 12.64 13.25 12.28 13.22 41,486 +0.85(+6.91%)
Aug 08, 2018 11.00 12.37 10.50 12.37 75,528 +1.46(+13.38%)
Aug 07, 2018 10.65 10.91 10.50 10.91 11,703 +0.19(+1.79%)
Aug 06, 2018 10.45 10.85 10.38 10.72 5,364 +0.15(+1.40%)
Aug 03, 2018 10.92 10.95 10.33 10.57 16,500 -0.28(-2.58%)
Aug 02, 2018 11.24 11.24 10.26 10.85 17,569 -0.30(-2.69%)
Aug 01, 2018 10.47 11.15 10.38 11.15 13,735 +1.03(+10.18%)
Jul 31, 2018 10.21 10.34 10.12 10.12 12,647 -0.17(-1.60%)
Jul 30, 2018 10.41 10.98 10.29 10.29 35,051 -0.41(-3.88%)
Jul 27, 2018 11.62 11.62 10.50 10.70 19,400 -0.57(-5.10%)
Jul 26, 2018 11.10 11.50 10.95 11.27 42,075 +0.28(+2.59%)
Jul 25, 2018 10.76 11.00 10.65 10.99 11,879 +0.18(+1.67%)
Jul 24, 2018 11.08 11.08 10.74 10.81 9,783 +0.07(+0.65%)
Jul 23, 2018 10.04 10.78 10.00 10.74 16,004 +0.63(+6.23%)
Jul 20, 2018 11.29 11.29 10.11 10.11 36,351 -1.04(-9.33%)
Jul 19, 2018 10.98 11.30 10.56 11.15 50,039 +0.35(+3.24%)
Jul 18, 2018 9.740 10.90 9.613 10.80 72,501 +1.02(+10.44%)
Jul 17, 2018 9.443 9.850 9.376 9.779 37,185 +0.38(+4.03%)
Jul 16, 2018 9.110 9.400 9.110 9.400 5,481 +0.00(+0.00%)
Jul 13, 2018 9.306 9.500 9.300 9.400 6,574 -0.02(-0.22%)
Jul 12, 2018 9.337 9.421 9.250 9.421 8,512 +0.04(+0.44%)
Jul 11, 2018 9.261 9.380 9.250 9.380 5,206 -0.31(-3.20%)
Jul 10, 2018 9.580 9.721 9.459 9.690 5,285 +0.09(+0.94%)
Jul 09, 2018 9.615 9.001 9.600 25,253 +0.68(+7.62%)
Jul 06, 2018 8.850 8.944 8.750 8.921 1,628 +0.02(+0.26%)
Jul 05, 2018 8.990 8.990 8.749 8.897 4,498 -0.09(-1.03%)
Jul 03, 2018 8.990 8.990 8.990 0 -0.14(-1.53%)
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.