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%)
Jul 01, 2014 1.390 1.420 1.370 1.410 16,277 +0.04(+2.92%)
Jun 30, 2014 1.350 1.420 1.350 1.370 10,621 +0.01(+0.74%)
Jun 27, 2014 1.360 1.360 1.360 1.360 2,514 -0.04(-2.86%)
Jun 26, 2014 1.360 1.400 1.360 1.400 706 -0.02(-1.41%)
Jun 25, 2014 1.410 1.430 1.410 1.420 6,752 +0.01(+0.71%)
Jun 24, 2014 1.450 1.450 1.410 1.410 1,112 -0.04(-2.76%)
Jun 23, 2014 1.383 1.450 1.383 1.450 4,702 +0.00(+0.00%)
Jun 20, 2014 1.460 1.460 1.410 1.450 5,154 -0.03(-2.03%)
Jun 19, 2014 1.480 1.480 1.410 1.480 943 +0.02(+1.36%)
Jun 18, 2014 1.468 1.490 1.460 1.460 1,852 -0.05(-3.30%)
Jun 17, 2014 1.700 1.790 1.460 1.510 61,360 -0.15(-9.04%)
Jun 16, 2014 1.390 1.910 1.360 1.660 144,663 +0.23(+16.08%)
Jun 13, 2014 1.500 1.530 1.365 1.430 40,975 -0.07(-4.67%)
Jun 12, 2014 1.560 1.560 1.470 1.500 2,580 +0.00(+0.00%)
Jun 11, 2014 1.350 1.580 1.350 1.500 41,106 +0.05(+3.45%)
Jun 10, 2014 1.610 1.620 1.450 1.450 27,752 -0.15(-9.38%)
Jun 06, 2014 1.390 1.670 1.330 1.600 86,706 +0.22(+15.94%)
Jun 05, 2014 1.360 1.400 1.330 1.380 20,655 -0.07(-4.83%)
Jun 04, 2014 1.430 1.680 1.370 1.450 83,825 +0.01(+0.69%)
Jun 03, 2014 1.330 1.440 1.330 1.440 3,325 -0.01(-0.69%)
Jun 02, 2014 1.430 1.490 1.430 1.450 1,216 +0.02(+1.40%)
May 30, 2014 1.480 1.480 1.400 1.430 1,019 -0.01(-0.69%)
May 29, 2014 1.480 1.490 1.343 1.440 20,187 +0.02(+1.41%)
May 28, 2014 1.450 1.510 1.320 1.420 36,172 +0.02(+1.43%)
May 27, 2014 1.300 1.400 1.300 1.400 2,351 +0.01(+0.72%)
May 23, 2014 1.390 1.390 1.390 1.390 11,400 +0.04(+2.96%)
May 21, 2014 1.350 1.350 1.350 1.350 75 +0.03(+2.20%)
May 20, 2014 1.320 1.350 1.320 1.321 1,908 -0.04(-2.87%)
May 19, 2014 1.320 1.360 1.320 1.360 511 -0.04(-3.07%)
May 16, 2014 1.300 1.403 1.300 1.403 1,558 +0.10(+7.93%)
May 15, 2014 1.340 1.340 1.280 1.300 6,381 -0.04(-2.99%)
May 14, 2014 1.340 1.350 1.340 1.340 3,050 -0.02(-1.81%)
May 13, 2014 1.350 1.365 1.350 1.365 1,300 -0.08(-5.84%)
May 12, 2014 1.370 1.450 1.360 1.450 4,499 +0.06(+4.28%)
May 09, 2014 1.400 1.400 1.380 1.390 500 +0.00(+0.00%)
May 08, 2014 1.330 1.390 1.330 1.390 2,852 +0.04(+2.96%)
May 07, 2014 1.400 1.400 1.350 1.350 13,711 -0.09(-6.25%)
May 06, 2014 1.470 1.470 1.440 1.440 1,377 -0.01(-0.69%)
May 05, 2014 1.460 1.460 1.450 1.450 742 -0.04(-2.68%)
May 02, 2014 1.542 1.542 1.450 1.490 2,431 +0.00(+0.00%)
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.