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 (%)
Oct 31, 2013 1.570 1.570 1.513 1.550 5,000 +0.01(+0.65%)
Oct 30, 2013 1.550 1.550 1.480 1.540 24,880 +0.05(+3.36%)
Oct 29, 2013 1.500 1.560 1.490 1.490 13,470 -0.01(-0.49%)
Oct 28, 2013 1.470 1.497 1.470 1.497 1,409 +0.03(+1.86%)
Oct 25, 2013 1.500 1.630 1.470 1.470 81,598 -0.06(-3.92%)
Oct 24, 2013 1.500 1.530 1.446 1.530 23,643 +0.03(+2.00%)
Oct 23, 2013 1.499 1.510 1.370 1.500 34,052 +0.10(+7.14%)
Oct 22, 2013 1.500 1.500 1.400 1.400 3,840 -0.08(-5.41%)
Oct 21, 2013 1.480 1.480 1.480 1.480 1,100 +0.06(+4.23%)
Oct 18, 2013 1.400 1.430 1.400 1.420 1,450 -0.07(-4.70%)
Oct 17, 2013 1.500 1.510 1.490 1.490 400 +0.04(+2.76%)
Oct 16, 2013 1.450 1.450 1.450 1.450 200 +0.01(+0.69%)
Oct 15, 2013 1.490 1.490 1.430 1.440 600 -0.08(-5.26%)
Oct 14, 2013 1.500 1.520 1.480 1.520 4,967 +0.09(+6.29%)
Oct 11, 2013 1.430 1.430 1.410 1.430 934 -0.06(-3.72%)
Oct 10, 2013 1.490 1.520 1.410 1.485 8,519 +0.07(+4.59%)
Oct 09, 2013 1.540 1.540 1.380 1.420 23,453 -0.11(-7.19%)
Oct 08, 2013 1.420 1.530 1.320 1.530 67,533 +0.11(+7.75%)
Oct 07, 2013 1.520 1.540 1.410 1.420 11,505 -0.10(-6.58%)
Oct 04, 2013 1.470 1.530 1.370 1.520 15,877 +0.10(+7.03%)
Oct 03, 2013 1.560 1.570 1.320 1.420 10,884 +0.01(+0.72%)
Oct 02, 2013 1.400 1.500 1.360 1.410 24,690 -0.09(-6.00%)
Oct 01, 2013 1.390 1.500 1.390 1.500 494 -0.01(-0.66%)
Sep 30, 2013 1.510 1.510 1.510 1.510 2,500 +0.01(+0.67%)
Sep 27, 2013 1.480 1.520 1.480 1.500 2,400 +0.07(+4.90%)
Sep 26, 2013 1.360 1.430 1.360 1.430 5,640 +0.07(+5.46%)
Sep 25, 2013 1.356 1.430 1.356 1.356 1,000 -0.07(-5.17%)
Sep 24, 2013 1.330 1.430 1.330 1.430 1,300 +0.02(+1.42%)
Sep 23, 2013 1.420 1.420 1.300 1.410 8,836 -0.07(-4.73%)
Sep 20, 2013 1.450 1.490 1.410 1.480 15,015 -0.02(-1.33%)
Sep 19, 2013 1.530 1.530 1.420 1.500 21,942 -0.05(-3.23%)
Sep 18, 2013 1.570 1.610 1.530 1.550 12,565 +0.01(+0.65%)
Sep 17, 2013 1.700 1.700 1.540 1.540 5,194 -0.02(-1.28%)
Sep 16, 2013 1.649 1.610 1.520 1.560 5,800 -0.09(-5.39%)
Sep 13, 2013 1.690 1.690 1.610 1.649 9,028 -0.05(-3.01%)
Sep 12, 2013 1.620 1.750 1.587 1.700 38,388 +0.08(+5.20%)
Sep 11, 2013 1.510 1.620 1.510 1.616 13,001 -0.06(-3.81%)
Sep 10, 2013 1.450 1.750 1.390 1.680 40,989 +0.26(+18.73%)
Sep 09, 2013 1.410 1.420 1.350 1.415 2,275 +0.07(+5.20%)
Sep 05, 2013 1.380 1.345 1.345 1.345 4,400 +0.07(+5.09%)
Sep 04, 2013 1.280 1.280 1.280 1.280 240 -0.00(-0.16%)
Sep 03, 2013 1.280 1.282 1.280 1.282 640 +0.03(+2.23%)
Aug 30, 2013 1.240 1.290 1.240 1.254 700 +0.01(+1.13%)
Aug 29, 2013 1.240 1.244 1.240 1.240 900 +0.00(+0.00%)
Aug 28, 2013 1.201 1.260 1.180 1.240 6,140 +0.01(+1.11%)
Aug 26, 2013 1.380 1.226 1.226 1.226 7,300 -0.00(-0.29%)
Aug 23, 2013 1.420 1.494 1.185 1.230 10,450 -0.10(-7.52%)
Aug 22, 2013 1.380 1.390 1.330 1.330 4,015 +0.09(+7.26%)
Aug 21, 2013 1.380 1.380 1.210 1.240 7,789 -0.15(-10.79%)
Aug 20, 2013 1.340 1.422 1.340 1.390 5,925 +0.00(+0.00%)
Aug 19, 2013 1.410 1.410 1.240 1.390 19,531 +0.09(+6.92%)
Aug 16, 2013 1.149 1.400 1.149 1.300 8,450 +0.07(+5.69%)
Aug 15, 2013 1.230 1.330 1.230 1.230 7,899 +0.10(+8.85%)
Aug 14, 2013 1.400 1.530 1.130 1.130 48,521 +0.01(+0.89%)
Aug 13, 2013 1.120 1.120 1.120 1.120 992 -0.01(-0.74%)
Aug 07, 2013 1.130 1.128 1.128 1.128 200 -0.00(-0.15%)
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.