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 (%)
Mar 31, 2015 2.600 2.880 2.600 2.880 6,978 +0.15(+5.49%)
Mar 30, 2015 2.880 2.880 2.730 2.730 2,502 +0.00(+0.00%)
Mar 27, 2015 2.720 2.730 2.720 2.730 305 +0.02(+0.74%)
Mar 26, 2015 2.720 2.720 2.710 2.710 2,987 -0.02(-0.74%)
Mar 25, 2015 2.840 2.840 2.676 2.730 12,900 -0.02(-0.72%)
Mar 24, 2015 2.620 2.870 2.620 2.750 14,235 +0.14(+5.36%)
Mar 23, 2015 2.410 2.610 2.410 2.610 5,748 +0.18(+7.41%)
Mar 20, 2015 2.750 2.980 2.350 2.430 64,294 -0.32(-11.64%)
Mar 19, 2015 2.550 2.750 2.340 2.750 9,100 +0.20(+7.84%)
Mar 18, 2015 2.600 2.710 2.510 2.550 7,203 +0.18(+7.59%)
Mar 17, 2015 2.540 2.540 2.370 2.370 9,762 -0.03(-1.25%)
Mar 16, 2015 2.600 2.600 2.300 2.400 11,087 -0.19(-7.34%)
Mar 13, 2015 2.630 2.630 2.410 2.590 27,753 -0.01(-0.38%)
Mar 12, 2015 2.350 2.600 2.210 2.600 23,445 +0.24(+10.17%)
Mar 11, 2015 2.240 2.440 2.200 2.360 26,935 +0.11(+4.89%)
Mar 09, 2015 2.230 2.250 2.160 2.250 74 +0.05(+2.27%)
Mar 06, 2015 2.220 2.220 2.130 2.200 522 -0.01(-0.45%)
Mar 05, 2015 2.240 2.240 2.150 2.210 709 -0.02(-0.90%)
Mar 04, 2015 2.250 2.240 2.240 2.230 836 -0.01(-0.45%)
Mar 03, 2015 2.010 2.240 2.010 2.240 1,665 +0.23(+11.44%)
Mar 02, 2015 2.010 2.010 2.010 2.010 1,410 -0.05(-2.43%)
Feb 26, 2015 1.990 2.060 1.980 2.060 147 -0.16(-7.19%)
Feb 25, 2015 1.970 2.220 1.970 2.220 7,799 +0.26(+13.24%)
Feb 24, 2015 1.950 2.040 1.950 1.960 1,268 -0.00(-0.01%)
Feb 23, 2015 1.980 1.980 1.940 1.960 1,500 -0.04(-1.85%)
Feb 20, 2015 1.840 2.010 1.840 1.997 1,893 -0.05(-2.59%)
Feb 19, 2015 2.050 2.080 1.700 2.050 18,503 -0.14(-6.39%)
Feb 18, 2015 2.190 2.190 2.190 2.190 250 +0.14(+6.83%)
Feb 17, 2015 2.000 2.190 2.000 2.050 6,139 -0.05(-2.38%)
Feb 13, 2015 2.100 2.100 2.100 2.100 600 +0.00(+0.00%)
Feb 12, 2015 2.050 2.150 2.000 2.100 3,101 +0.10(+4.99%)
Feb 11, 2015 2.000 2.000 2.000 2.000 109 -0.16(-7.41%)
Feb 10, 2015 2.120 2.230 2.120 2.160 1,646 +0.13(+6.40%)
Feb 09, 2015 2.030 2.200 2.030 2.030 1,679 -0.17(-7.72%)
Feb 06, 2015 2.040 2.200 2.036 2.200 20,765 +0.15(+7.32%)
Feb 05, 2015 2.000 2.050 2.000 2.050 900 +0.06(+3.02%)
Feb 04, 2015 1.990 1.990 1.990 1.990 360 -0.10(-4.78%)
Feb 03, 2015 2.150 2.150 2.090 2.090 11,557 -0.05(-2.34%)
Feb 02, 2015 2.150 2.150 2.051 2.140 4,422 +0.01(+0.47%)
Jan 30, 2015 2.049 2.130 2.010 2.130 19,551 +0.09(+4.30%)
Jan 29, 2015 2.100 2.100 2.000 2.042 1,065 -0.06(-2.76%)
Jan 28, 2015 2.120 2.120 1.990 2.100 1,000 +0.00(+0.00%)
Jan 27, 2015 2.100 2.103 2.100 2.100 1,100 +0.01(+0.48%)
Jan 26, 2015 2.000 2.130 2.000 2.090 8,381 +0.04(+2.17%)
Jan 23, 2015 2.030 2.070 2.020 2.046 6,731 -0.05(-2.59%)
Jan 22, 2015 2.041 2.110 2.020 2.100 3,404 +0.01(+0.48%)
Jan 21, 2015 2.030 2.090 2.030 2.090 1,100 +0.04(+2.15%)
Jan 20, 2015 2.139 2.139 2.010 2.046 5,064 -0.08(-3.94%)
Jan 16, 2015 2.050 2.130 2.018 2.130 2,619 +0.12(+5.97%)
Jan 15, 2015 1.950 2.029 1.940 2.010 10,888 +0.06(+3.08%)
Jan 14, 2015 1.860 2.010 1.800 1.950 38,051 +0.19(+10.80%)
Jan 13, 2015 1.780 1.870 1.760 1.760 10,800 -0.02(-1.12%)
Jan 12, 2015 1.630 1.780 1.630 1.780 14,393 +0.03(+1.71%)
Jan 09, 2015 1.698 1.750 1.698 1.750 3,880 +0.05(+2.94%)
Jan 08, 2015 1.700 1.700 1.680 1.700 15,475 +0.00(+0.00%)
Jan 07, 2015 1.700 1.700 1.700 1.700 390 +0.02(+1.19%)
Jan 06, 2015 1.580 1.680 1.580 1.680 4,800 +0.03(+1.82%)
Jan 05, 2015 1.680 1.680 1.650 1.650 3,699 -0.04(-2.20%)
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.