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 (%)
Sep 30, 2014 1.402 1.402 1.370 1.370 8,122 -0.08(-5.52%)
Sep 29, 2014 1.540 1.540 1.350 1.450 12,091 -0.02(-1.36%)
Sep 26, 2014 1.389 1.580 1.350 1.470 51,451 +0.08(+5.76%)
Sep 25, 2014 1.420 1.595 1.350 1.390 72,546 -0.10(-6.71%)
Sep 24, 2014 1.520 1.538 1.480 1.490 25,639 -0.06(-3.87%)
Sep 23, 2014 1.730 1.870 1.460 1.550 135,200 -0.14(-8.28%)
Sep 22, 2014 1.516 1.860 1.516 1.690 176,569 +0.19(+12.67%)
Sep 19, 2014 1.448 1.540 1.448 1.500 12,613 +0.04(+2.70%)
Sep 18, 2014 1.500 1.500 1.410 1.461 14,144 -0.04(-2.40%)
Sep 17, 2014 1.458 1.496 1.390 1.496 728 +0.08(+5.39%)
Sep 16, 2014 1.320 1.480 1.320 1.420 11,021 +0.01(+0.71%)
Sep 15, 2014 1.340 1.427 1.340 1.410 13,894 +0.04(+2.92%)
Sep 12, 2014 1.370 1.370 1.370 1.370 453 -0.06(-4.20%)
Sep 11, 2014 1.460 1.520 1.430 1.430 967 -0.01(-0.69%)
Sep 10, 2014 1.330 1.490 1.330 1.440 10,177 +0.04(+2.86%)
Sep 09, 2014 1.406 1.406 1.400 1.400 534 +0.07(+5.26%)
Sep 08, 2014 1.330 1.350 1.290 1.330 2,508 -0.03(-2.21%)
Sep 05, 2014 1.340 1.360 1.350 1.360 8,025 +0.01(+0.74%)
Sep 04, 2014 1.390 1.430 1.350 1.350 14,445 -0.02(-1.46%)
Sep 03, 2014 1.360 1.420 1.360 1.370 10,011 -0.06(-4.20%)
Sep 02, 2014 1.390 1.420 1.370 1.430 10,666 +0.03(+2.14%)
Aug 29, 2014 1.390 1.400 1.400 1.400 3,800 +0.03(+2.19%)
Aug 28, 2014 1.370 1.371 1.370 1.370 3,400 -0.01(-0.72%)
Aug 27, 2014 1.370 1.380 1.370 1.380 400 -0.01(-0.76%)
Aug 26, 2014 1.390 1.400 1.420 1.391 854 -0.03(-2.08%)
Aug 25, 2014 1.370 1.450 1.450 1.420 4,575 -0.03(-2.07%)
Aug 22, 2014 1.360 1.450 1.340 1.450 5,744 +0.04(+2.84%)
Aug 21, 2014 1.510 1.536 1.360 1.410 14,458 -0.04(-2.76%)
Aug 20, 2014 1.540 1.560 1.420 1.450 17,178 -0.06(-3.97%)
Aug 19, 2014 1.610 1.610 1.494 1.510 13,286 -0.04(-2.58%)
Aug 18, 2014 1.440 1.700 1.420 1.550 49,301 +0.16(+11.51%)
Aug 15, 2014 1.520 1.520 1.260 1.390 64,304 -0.20(-12.58%)
Aug 14, 2014 1.400 1.680 1.541 1.590 4,590 +0.05(+3.18%)
Aug 13, 2014 1.680 1.680 1.541 1.541 8,500 -0.05(-3.08%)
Aug 12, 2014 1.620 1.630 1.590 1.590 500 +0.03(+1.92%)
Aug 11, 2014 1.650 1.710 1.560 1.560 714 -0.05(-3.11%)
Aug 08, 2014 1.600 1.600 1.550 1.610 23,443 +0.02(+1.26%)
Aug 07, 2014 1.500 1.620 1.500 1.590 6,005 -0.02(-1.24%)
Aug 06, 2014 1.470 1.680 1.470 1.610 5,410 +0.05(+3.21%)
Aug 05, 2014 1.600 1.640 1.530 1.560 5,577 +0.03(+2.23%)
Aug 04, 2014 1.640 1.660 1.510 1.526 8,454 -0.05(-3.33%)
Aug 01, 2014 1.450 1.639 1.450 1.579 4,713 -0.05(-3.16%)
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%)
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.