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 (%)
Nov 30, 2018 14.40 14.75 13.51 13.84 39,800 -0.56(-3.89%)
Nov 29, 2018 13.61 14.40 13.51 14.40 13,806 +0.43(+3.08%)
Nov 28, 2018 13.33 14.48 13.28 13.97 29,004 +0.38(+2.80%)
Nov 27, 2018 13.58 13.88 13.27 13.59 4,240 +0.18(+1.34%)
Nov 26, 2018 13.12 14.05 13.12 13.41 13,300 +0.30(+2.29%)
Nov 23, 2018 13.95 13.95 13.11 13.11 3,100 -0.84(-6.02%)
Nov 21, 2018 13.95 13.95 13.95 0 +0.65(+4.89%)
Nov 20, 2018 12.99 13.70 12.69 13.30 5,713 +0.29(+2.23%)
Nov 19, 2018 14.00 14.00 12.74 13.01 21,518 -1.20(-8.44%)
Nov 16, 2018 13.49 14.54 13.49 14.21 42,100 +0.51(+3.72%)
Nov 15, 2018 14.00 14.00 12.59 13.70 8,944 -0.30(-2.14%)
Nov 14, 2018 14.42 14.42 13.30 14.00 14,518 +0.30(+2.19%)
Nov 13, 2018 12.90 14.60 11.88 13.70 78,745 +1.10(+8.73%)
Nov 12, 2018 12.73 13.83 12.50 12.60 27,465 -0.25(-1.95%)
Nov 09, 2018 12.73 13.11 11.89 12.85 25,500 -0.06(-0.46%)
Nov 08, 2018 11.53 13.22 11.35 12.91 86,271 +2.43(+23.19%)
Nov 07, 2018 10.20 10.82 9.719 10.48 22,321 +0.28(+2.75%)
Nov 06, 2018 9.740 10.20 9.740 10.20 2,081 +0.52(+5.37%)
Nov 05, 2018 10.32 10.42 9.558 9.680 7,004 -0.62(-6.02%)
Nov 02, 2018 10.40 10.63 10.30 10.30 5,900 +0.20(+1.98%)
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.