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 30, 2016 4.240 4.240 4.240 0 -0.08(-1.85%)
Dec 29, 2016 4.320 4.320 4.320 4.320 216 -0.01(-0.23%)
Dec 28, 2016 4.150 4.440 4.060 4.330 21,517 +0.18(+4.34%)
Dec 27, 2016 4.090 4.210 3.960 4.150 19,886 +0.00(+0.00%)
Dec 23, 2016 4.150 4.150 4.150 0 -0.04(-0.95%)
Dec 22, 2016 4.060 4.190 4.030 4.190 3,783 +0.10(+2.44%)
Dec 21, 2016 4.112 4.133 3.920 4.090 6,085 +0.05(+1.24%)
Dec 19, 2016 4.040 98 +0.04(+1.00%)
Dec 16, 2016 4.000 4.000 4.000 4.000 250 -0.15(-3.61%)
Dec 15, 2016 4.126 4.150 3.940 4.150 8,633 +0.14(+3.49%)
Dec 14, 2016 3.940 4.100 3.940 4.010 12,334 -0.06(-1.47%)
Dec 09, 2016 4.070 9 -0.09(-2.16%)
Dec 08, 2016 4.090 4.160 3.970 4.160 1,734 +0.13(+3.23%)
Dec 07, 2016 4.080 4.150 4.030 4.030 2,439 -0.02(-0.49%)
Dec 06, 2016 4.200 4.211 4.010 4.050 7,972 -0.03(-0.74%)
Dec 05, 2016 4.050 4.080 4.050 4.080 748 -0.07(-1.69%)
Dec 02, 2016 4.370 4.410 4.110 4.150 4,499 -0.05(-1.19%)
Dec 01, 2016 4.200 4.200 4.200 4.200 2,919 +0.00(+0.00%)
Nov 30, 2016 4.350 4.510 3.985 4.200 21,860 -0.05(-1.18%)
Nov 29, 2016 4.200 4.590 4.200 4.250 38,206 -0.19(-4.21%)
Nov 28, 2016 4.500 4.500 4.400 4.437 1,994 -0.03(-0.75%)
Nov 25, 2016 4.440 4.470 4.390 4.470 5,632 +0.06(+1.36%)
Nov 23, 2016 4.410 4.410 4.410 0 +0.16(+3.76%)
Nov 22, 2016 4.220 4.280 4.220 4.250 1,236 -0.04(-0.85%)
Nov 21, 2016 4.440 4.440 4.200 4.287 1,929 -0.15(-3.45%)
Nov 18, 2016 4.440 4.440 4.440 4.440 214 +0.14(+3.25%)
Nov 17, 2016 4.250 4.300 4.250 4.300 1,241 +0.25(+6.17%)
Nov 16, 2016 4.050 4.212 4.050 4.050 1,682 +0.02(+0.55%)
Nov 15, 2016 4.240 4.240 4.020 4.028 8,765 -0.21(-5.00%)
Nov 14, 2016 3.850 4.240 3.790 4.240 13,958 +0.56(+15.22%)
Nov 11, 2016 3.710 3.710 3.680 3.680 232 -0.04(-1.08%)
Nov 10, 2016 3.720 3.720 3.720 3.720 121 +0.08(+2.20%)
Nov 09, 2016 3.780 3.780 3.640 3.640 436 +0.04(+1.11%)
Nov 07, 2016 3.600 181 +0.07(+1.98%)
Nov 03, 2016 3.530 35 -0.09(-2.49%)
Oct 28, 2016 3.620 3.620 3.620 0 +0.07(+1.97%)
Oct 26, 2016 3.550 3.550 3.550 0 -0.02(-0.45%)
Oct 25, 2016 3.630 3.630 3.566 3.566 3,226 -0.26(-6.72%)
Oct 24, 2016 3.630 3.823 3.630 3.823 333 +0.22(+6.22%)
Oct 21, 2016 3.599 3.599 3.599 3.599 200 -0.20(-5.28%)
Oct 20, 2016 3.550 3.800 3.550 3.800 2,570 +0.03(+0.80%)
Oct 17, 2016 3.570 3.770 3.570 3.770 15 +0.00(+0.00%)
Oct 13, 2016 3.790 3.810 3.650 3.770 13 -0.06(-1.57%)
Oct 10, 2016 3.750 3.830 3.830 3.830 500 +0.08(+2.13%)
Oct 07, 2016 3.740 3.750 3.740 3.750 711 +0.01(+0.27%)
Oct 06, 2016 3.740 3.740 3.740 3.740 187 +0.00(+0.00%)
Oct 05, 2016 3.740 3.740 3.740 3.740 114 +0.00(+0.00%)
Oct 04, 2016 3.740 3.740 3.740 3.740 151 +0.06(+1.63%)
Oct 03, 2016 3.650 3.700 3.650 3.680 6,264 +0.02(+0.52%)
Sep 30, 2016 3.661 3.661 3.661 3.661 117 +0.00(+0.00%)
Sep 29, 2016 3.650 3.661 3.650 3.661 1,053 +0.01(+0.30%)
Sep 28, 2016 3.750 3.750 3.650 3.650 679 -0.03(-0.84%)
Sep 27, 2016 3.640 3.720 3.640 3.681 4,320 +0.02(+0.57%)
Sep 26, 2016 3.560 3.680 3.560 3.660 4,696 -0.05(-1.35%)
Sep 23, 2016 3.740 3.740 3.710 3.710 640 -0.11(-2.88%)
Sep 22, 2016 3.990 3.990 3.810 3.820 1,491 +0.04(+1.06%)
Sep 21, 2016 3.710 3.960 3.710 3.780 2,002 +0.05(+1.22%)
Sep 20, 2016 3.734 3.734 3.734 3.734 470 -0.07(-1.73%)
Sep 19, 2016 3.900 3.900 3.750 3.800 751 -0.10(-2.56%)
Sep 16, 2016 3.950 3.960 3.700 3.900 31,012 +0.36(+10.17%)
Sep 15, 2016 3.560 3.660 3.540 3.540 17,725 -0.12(-3.28%)
Sep 14, 2016 3.650 3.680 3.500 3.660 7,547 +0.16(+4.57%)
Sep 13, 2016 3.627 3.650 3.500 3.500 5,719 -0.03(-0.85%)
Sep 12, 2016 3.500 3.640 3.500 3.530 3,136 +0.03(+0.86%)
Sep 09, 2016 3.500 3.670 3.500 3.500 2,008 -0.10(-2.78%)
Sep 08, 2016 3.600 3.680 3.600 3.600 2,497 +0.04(+1.12%)
Sep 07, 2016 3.700 3.700 3.560 3.560 3,051 +0.06(+1.71%)
Sep 06, 2016 3.688 3.750 3.500 3.500 9,609 -0.18(-4.89%)
Sep 02, 2016 3.680 3.680 3.680 3.680 1,000 +0.00(+0.00%)
Aug 31, 2016 3.680 3.680 3.680 3.680 5 +0.02(+0.55%)
Aug 30, 2016 3.670 3.799 3.660 3.660 2,538 -0.03(-0.81%)
Aug 29, 2016 3.670 3.690 3.670 3.690 565 -0.14(-3.66%)
Aug 26, 2016 3.830 3.830 3.830 3.830 103 +0.13(+3.51%)
Aug 25, 2016 3.850 3.850 3.700 3.700 500 -0.03(-0.80%)
Aug 24, 2016 3.760 3.860 3.730 3.730 20,450 -0.12(-3.12%)
Aug 23, 2016 3.770 3.870 3.770 3.850 8,177 +0.23(+6.35%)
Aug 22, 2016 3.880 3.948 3.620 3.620 4,849 -0.17(-4.38%)
Aug 19, 2016 3.880 3.880 3.786 3.786 602 +0.09(+2.32%)
Aug 18, 2016 3.635 3.849 3.610 3.700 7,833 +0.09(+2.49%)
Aug 17, 2016 3.620 3.630 3.610 3.610 1,251 -0.01(-0.28%)
Aug 15, 2016 3.810 3.810 3.620 3.620 29 -0.22(-5.74%)
Aug 12, 2016 3.841 3.841 3.841 3.841 105 -0.04(-1.02%)
Aug 10, 2016 3.710 3.900 3.710 3.880 24 +0.17(+4.58%)
Aug 09, 2016 3.710 3.710 3.710 3.710 719 -0.06(-1.59%)
Aug 08, 2016 3.780 3.780 3.770 3.770 222 -0.28(-6.91%)
Aug 05, 2016 3.929 4.050 3.929 4.050 708 +0.16(+4.02%)
Aug 04, 2016 3.894 3.894 3.894 3.894 142 -0.07(-1.68%)
Jul 29, 2016 4.000 4.000 3.810 3.960 78 +0.20(+5.39%)
Jul 28, 2016 3.757 3.757 3.757 3.757 369 +0.08(+2.04%)
Jul 27, 2016 3.640 3.682 3.610 3.682 774 -0.09(-2.32%)
Jul 25, 2016 3.640 3.770 3.640 3.770 48 -0.05(-1.31%)
Jul 22, 2016 3.750 3.820 3.610 3.820 9,353 -0.09(-2.30%)
Jul 21, 2016 4.000 4.000 3.900 3.910 766 +0.01(+0.26%)
Jul 20, 2016 3.801 3.910 3.800 3.900 1,700 +0.11(+2.98%)
Jul 19, 2016 3.787 3.787 3.787 3.787 243 -0.09(-2.40%)
Jul 18, 2016 3.717 3.880 3.717 3.880 19,846 +0.18(+4.87%)
Jul 15, 2016 3.570 3.700 3.570 3.700 1,651 +0.10(+2.74%)
Jul 14, 2016 3.700 3.700 3.600 3.601 1,125 -0.13(-3.42%)
Jul 13, 2016 3.640 3.750 3.605 3.729 14,360 +0.18(+5.03%)
Jul 12, 2016 3.520 3.585 3.520 3.550 617 -0.07(-1.93%)
Jul 11, 2016 3.620 3.620 3.620 3.620 263 +0.12(+3.43%)
Jul 08, 2016 3.500 3.510 3.510 3.500 246 -0.01(-0.28%)
Jul 07, 2016 3.700 3.700 3.500 3.510 2,564 -0.19(-5.14%)
Jul 06, 2016 3.700 3.700 3.700 3.700 101 +0.06(+1.65%)
Jul 01, 2016 3.690 3.700 3.420 3.640 19 -0.08(-2.15%)
Jun 30, 2016 3.860 3.860 3.720 3.720 330 +0.16(+4.49%)
Jun 29, 2016 3.650 3.650 3.520 3.560 802 -0.04(-1.11%)
Jun 27, 2016 3.730 3.730 3.530 3.600 8 -0.20(-5.26%)
Jun 24, 2016 3.805 3.805 3.780 3.800 4,886 +0.14(+3.83%)
Jun 23, 2016 3.760 3.890 3.660 3.660 3,936 -0.22(-5.67%)
Jun 22, 2016 3.700 3.880 3.700 3.880 769 +0.18(+4.86%)
Jun 21, 2016 3.640 3.700 3.640 3.700 346 -0.04(-1.00%)
Jun 20, 2016 3.760 3.760 3.737 3.737 575 +0.16(+4.40%)
Jun 17, 2016 3.530 3.690 3.512 3.580 5,941 +0.10(+2.87%)
Jun 15, 2016 3.480 3.480 3.480 3.480 16 +0.00(+0.10%)
Jun 14, 2016 3.476 3.476 3.476 3.476 301 +0.07(+1.95%)
Jun 09, 2016 3.470 3.480 3.410 3.410 3 -0.01(-0.30%)
Jun 08, 2016 3.540 3.540 3.420 3.420 485 -0.02(-0.62%)
Jun 06, 2016 3.310 3.480 3.310 3.442 63 -0.01(-0.24%)
Jun 02, 2016 3.310 3.450 3.310 3.450 49 +0.15(+4.55%)
Jun 01, 2016 3.300 3.300 3.300 3.300 146 -0.24(-6.78%)
May 31, 2016 3.520 3.540 3.422 3.540 4,853 +0.14(+4.12%)
May 27, 2016 3.450 3.400 3.400 3.400 2,000 -0.10(-2.86%)
May 24, 2016 3.550 3.550 3.340 3.500 21 -0.03(-0.85%)
May 23, 2016 3.330 3.530 3.330 3.530 226 +0.11(+3.22%)
May 20, 2016 3.485 3.485 3.420 3.420 683 -0.15(-4.07%)
May 19, 2016 3.565 3.565 3.565 3.565 251 -0.00(-0.14%)
May 18, 2016 3.570 3.570 3.570 3.570 159 +0.03(+0.85%)
May 17, 2016 3.390 3.540 3.390 3.540 1,537 +0.09(+2.71%)
May 16, 2016 3.450 3.450 3.400 3.446 916 -0.02(-0.68%)
May 12, 2016 3.460 3.670 3.460 3.470 37 -0.12(-3.34%)
May 11, 2016 3.570 3.700 3.467 3.590 26,232 -0.17(-4.42%)
May 10, 2016 3.750 3.756 3.730 3.756 347 +0.13(+3.47%)
May 09, 2016 3.830 3.970 3.630 3.630 14,490 -0.17(-4.47%)
May 06, 2016 3.800 3.800 3.800 3.800 304 -0.03(-0.78%)
May 05, 2016 3.830 3.830 3.830 3.830 435 +0.14(+3.83%)
May 03, 2016 3.700 3.730 3.660 3.689 97 -0.01(-0.31%)
May 02, 2016 3.700 3.700 3.591 3.700 1,942 +0.08(+2.21%)
Apr 29, 2016 3.620 3.620 3.620 3.620 1,362 -0.08(-2.13%)
Apr 28, 2016 3.510 3.699 3.510 3.699 307 +0.23(+6.60%)
Apr 27, 2016 3.410 3.480 3.410 3.470 8,328 -0.01(-0.29%)
Apr 25, 2016 3.490 3.480 3.480 3.480 1,100 +0.08(+2.35%)
Apr 22, 2016 3.500 3.500 3.400 3.400 402 -0.10(-2.86%)
Apr 21, 2016 3.430 3.500 3.430 3.500 1,147 +0.06(+1.74%)
Apr 20, 2016 3.370 3.440 3.370 3.440 2,681 -0.02(-0.58%)
Apr 19, 2016 3.170 3.460 3.170 3.460 4,666 -0.05(-1.42%)
Apr 18, 2016 3.600 3.600 3.450 3.510 4,727 +0.26(+8.00%)
Apr 15, 2016 3.250 3.250 3.250 3.250 355 -0.01(-0.33%)
Apr 14, 2016 3.260 3.270 3.260 3.261 693 -0.08(-2.42%)
Apr 12, 2016 3.300 3.340 3.250 3.341 108 +0.01(+0.32%)
Apr 11, 2016 3.390 3.464 3.330 3.331 21,207 -0.12(-3.42%)
Apr 08, 2016 3.332 3.449 3.332 3.449 320 +0.11(+3.26%)
Apr 05, 2016 3.330 3.340 3.340 3.340 1,400 -0.11(-3.19%)
Apr 01, 2016 3.440 3.450 3.440 3.450 39 +0.01(+0.42%)
Mar 31, 2016 3.435 3.435 3.435 3.435 514 -0.16(-4.57%)
Mar 30, 2016 3.595 3.610 3.575 3.600 3,803 +0.03(+0.84%)
Mar 29, 2016 3.580 3.580 3.570 3.570 444 +0.06(+1.84%)
Mar 28, 2016 3.506 3.506 3.506 3.506 289 -0.03(-0.97%)
Mar 24, 2016 3.440 3.540 3.540 3.540 5,600 -0.01(-0.28%)
Mar 23, 2016 3.550 3.600 3.550 3.550 1,816 +0.04(+1.14%)
Mar 22, 2016 3.510 3.510 3.510 3.510 193 +0.17(+5.09%)
Mar 21, 2016 3.350 3.350 3.340 3.340 525 -0.16(-4.57%)
Mar 18, 2016 2.950 3.730 2.950 3.500 32,799 +0.53(+17.81%)
Mar 17, 2016 2.890 2.971 2.890 2.971 2,023 +0.08(+2.91%)
Mar 15, 2016 2.820 2.890 2.820 2.887 18 -0.07(-2.52%)
Mar 11, 2016 2.900 2.960 2.790 2.962 111 -0.18(-5.68%)
Mar 10, 2016 3.140 3.010 3.010 3.140 724 +0.13(+4.32%)
Mar 08, 2016 3.090 3.100 3.010 3.010 15 -0.09(-2.90%)
Mar 07, 2016 3.030 3.100 3.030 3.100 4,047 +0.16(+5.44%)
Mar 04, 2016 3.010 2.880 2.880 2.940 41,564 +0.06(+2.08%)
Mar 03, 2016 2.920 3.300 2.870 2.880 42,229 +0.01(+0.35%)
Mar 02, 2016 2.850 2.870 2.850 2.870 933 +0.11(+3.99%)
Mar 01, 2016 2.760 2.767 2.750 2.760 2,243 +0.00(+0.00%)
Feb 26, 2016 2.860 2.860 2.750 2.760 89 +0.01(+0.36%)
Feb 25, 2016 2.710 2.810 2.710 2.750 1,703 +0.00(+0.00%)
Feb 24, 2016 2.710 2.776 2.710 2.750 1,118 +0.00(+0.00%)
Feb 23, 2016 2.750 2.750 2.750 2.750 130 -0.12(-4.18%)
Feb 22, 2016 3.130 3.130 2.870 2.870 993 +0.07(+2.50%)
Feb 19, 2016 2.750 2.820 2.710 2.800 31,635 -0.15(-5.18%)
Feb 18, 2016 2.953 2.953 2.953 2.953 3,032 +0.03(+1.13%)
Feb 12, 2016 2.920 2.920 2.920 2.920 17 -0.03(-1.01%)
Feb 11, 2016 2.940 2.960 2.940 2.950 505 -0.07(-2.31%)
Feb 09, 2016 2.920 3.020 2.920 3.020 281 +0.10(+3.42%)
Feb 08, 2016 2.920 2.920 2.920 2.920 295 -0.10(-3.31%)
Feb 03, 2016 3.020 3.020 2.980 3.020 132 +0.10(+3.42%)
Feb 02, 2016 3.000 3.000 2.920 2.920 3,340 -0.15(-4.89%)
Feb 01, 2016 3.070 3.070 3.070 3.070 104 +0.13(+4.51%)
Jan 29, 2016 3.140 3.150 2.920 2.937 2,597 -0.17(-5.54%)
Jan 28, 2016 3.000 3.500 3.000 3.110 6,338 +0.11(+3.65%)
Jan 27, 2016 3.340 3.438 2.930 3.000 20,329 -0.44(-12.79%)
Jan 26, 2016 3.350 3.458 3.350 3.440 11,464 +0.12(+3.61%)
Jan 25, 2016 3.342 3.490 3.314 3.320 13,688 +0.00(+0.07%)
Jan 22, 2016 3.120 3.410 3.120 3.318 6,770 +0.20(+6.48%)
Jan 21, 2016 2.910 3.140 2.910 3.116 5,465 +0.12(+4.08%)
Jan 20, 2016 2.974 3.130 2.974 2.994 2,900 -0.09(-2.81%)
Jan 19, 2016 3.230 3.294 3.080 3.080 5,217 +0.02(+0.65%)
Jan 14, 2016 3.060 3.060 3.060 3.060 300 -0.00(-0.00%)
Jan 13, 2016 3.060 3.060 3.060 3.060 2,024 +0.00(+0.00%)
Jan 11, 2016 3.060 3.060 3.060 3.060 1 -0.04(-1.29%)
Jan 07, 2016 3.110 3.120 3.100 3.100 7 -0.13(-4.02%)
Jan 06, 2016 3.390 3.390 3.230 3.230 1,935 -0.08(-2.56%)
Jan 05, 2016 3.369 3.369 3.212 3.315 7,569 +0.07(+2.16%)
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.