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 (%)
Jul 31, 2014 1.520 1.650 1.430 1.630 48,820 +0.04(+2.52%)
Jul 30, 2014 1.360 1.870 1.360 1.590 252,380 +0.22(+16.06%)
Jul 29, 2014 1.421 1.500 1.320 1.370 65,068 -0.07(-4.86%)
Jul 28, 2014 1.490 1.490 1.440 1.440 700 -0.04(-2.70%)
Jul 25, 2014 1.490 1.490 1.470 1.480 2,439 +0.01(+0.68%)
Jul 24, 2014 1.367 1.480 1.367 1.470 16,094 +0.11(+8.02%)
Jul 23, 2014 1.400 1.410 1.360 1.361 5,276 -0.03(-2.10%)
Jul 22, 2014 1.370 1.390 1.350 1.390 9,511 +0.05(+3.73%)
Jul 21, 2014 1.340 1.340 1.340 1.340 300 +0.00(+0.00%)
Jul 18, 2014 1.300 1.390 1.300 1.340 9,376 -0.07(-4.96%)
Jul 17, 2014 1.270 1.410 1.270 1.410 12,342 +0.02(+1.43%)
Jul 16, 2014 1.320 1.400 1.320 1.390 10,960 +0.04(+2.96%)
Jul 15, 2014 1.380 1.390 1.290 1.350 12,115 -0.01(-0.74%)
Jul 14, 2014 1.320 1.360 1.290 1.360 14,905 +0.00(+0.00%)
Jul 11, 2014 1.450 1.450 1.350 1.360 14,950 -0.07(-4.90%)
Jul 10, 2014 1.440 1.450 1.390 1.430 1,400 -0.01(-0.69%)
Jul 09, 2014 1.460 1.470 1.420 1.440 800 +0.02(+1.41%)
Jul 08, 2014 1.470 1.490 1.418 1.420 16,200 +0.02(+1.43%)
Jul 07, 2014 1.420 1.420 1.370 1.400 20,310 +0.03(+2.00%)
Jul 03, 2014 1.370 1.373 1.373 1.373 1,000 -0.06(-4.02%)
Jul 02, 2014 1.470 1.470 1.430 1.430 19,192 +0.02(+1.43%)
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.