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, 2014 1.600 1.610 1.610 1.610 2,900 +0.04(+2.55%)
Dec 30, 2014 1.570 1.570 1.570 1.570 400 -0.02(-1.26%)
Dec 29, 2014 1.550 1.630 1.550 1.590 16,394 +0.06(+3.92%)
Dec 26, 2014 1.596 1.596 1.510 1.530 7,640 -0.03(-1.92%)
Dec 24, 2014 1.560 1.560 1.560 1.560 2,900 -0.01(-0.64%)
Dec 23, 2014 1.580 1.590 1.570 1.570 5,502 -0.03(-1.88%)
Dec 22, 2014 1.590 1.630 1.570 1.600 5,281 +0.01(+0.63%)
Dec 19, 2014 1.521 1.640 1.520 1.590 14,389 +0.04(+2.58%)
Dec 18, 2014 1.340 1.590 1.340 1.550 60,355 +0.25(+19.23%)
Dec 17, 2014 1.130 1.380 1.090 1.300 43,441 +0.15(+13.04%)
Dec 16, 2014 1.060 1.290 0.9700 1.150 40,844 +0.02(+1.77%)
Dec 15, 2014 1.250 1.270 1.050 1.130 25,515 -0.12(-9.60%)
Dec 12, 2014 1.170 1.330 1.170 1.250 17,219 +0.06(+5.04%)
Dec 11, 2014 1.250 1.270 1.180 1.190 9,416 -0.04(-3.25%)
Dec 10, 2014 1.270 1.270 1.230 1.230 200 -0.07(-5.38%)
Dec 09, 2014 1.210 1.330 1.210 1.300 7,818 +0.03(+2.36%)
Dec 08, 2014 1.310 1.310 1.190 1.270 3,301 +0.05(+4.10%)
Dec 05, 2014 1.230 1.240 1.207 1.220 18,603 -0.02(-1.45%)
Dec 03, 2014 1.250 1.238 1.238 1.238 14,100 +0.01(+0.65%)
Dec 02, 2014 1.190 1.230 1.190 1.230 5,570 -0.02(-1.59%)
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.