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 (%)
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%)
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.