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 (%)
Jun 30, 2017 3.455 3.550 3.455 3.500 4,644 -0.13(-3.58%)
Jun 28, 2017 3.630 33 +0.08(+2.25%)
Jun 27, 2017 3.620 3.650 3.296 3.550 6,298 -0.03(-0.88%)
Jun 26, 2017 3.581 3.581 3.581 3.581 511 +0.03(+0.88%)
Jun 23, 2017 3.570 3.570 3.550 3.550 409 -0.15(-4.10%)
Jun 22, 2017 3.702 3.702 3.702 3.702 215 +0.05(+1.42%)
Jun 21, 2017 3.730 3.730 3.512 3.650 5,008 -0.10(-2.67%)
Jun 14, 2017 3.750 19 -0.08(-2.09%)
Jun 13, 2017 3.830 3.830 3.830 3.830 210 +0.15(+3.95%)
Jun 12, 2017 3.773 3.773 3.684 3.684 3,165 -0.16(-4.05%)
Jun 09, 2017 3.860 3.872 3.840 3.840 1,145 -0.04(-1.03%)
Jun 08, 2017 3.880 3.880 3.880 3.880 124 +0.12(+3.16%)
Jun 07, 2017 3.761 3.761 3.761 3.761 311 +0.01(+0.26%)
Jun 06, 2017 3.751 3.751 3.751 3.751 1,084 -0.14(-3.56%)
Jun 05, 2017 3.880 3.890 3.880 3.890 616 +0.07(+1.74%)
Jun 02, 2017 3.823 3.823 3.823 3.823 1,086 +0.07(+1.95%)
Jun 01, 2017 3.750 3.750 3.750 3.750 995 +0.00(+0.00%)
May 31, 2017 3.880 3.880 3.750 3.750 647 -0.11(-2.85%)
May 23, 2017 3.860 93 +0.10(+2.66%)
May 22, 2017 3.800 3.800 3.760 3.760 938 -0.09(-2.34%)
May 18, 2017 3.850 157 -0.02(-0.50%)
May 16, 2017 3.869 21 -0.03(-0.80%)
May 11, 2017 3.901 209 -0.10(-2.48%)
May 09, 2017 4.000 11 -0.11(-2.68%)
May 08, 2017 4.111 4.111 4.110 4.110 1,057 -0.12(-2.84%)
May 05, 2017 4.400 4.400 4.230 4.230 3,636 -0.09(-2.08%)
May 03, 2017 4.320 20 +0.19(+4.60%)
May 02, 2017 4.338 4.340 4.120 4.130 4,595 -0.07(-1.64%)
Apr 28, 2017 4.199 250 -0.12(-2.80%)
Apr 27, 2017 4.340 4.340 4.180 4.320 3,083 +0.15(+3.60%)
Apr 25, 2017 4.170 47 +0.01(+0.24%)
Apr 24, 2017 4.388 4.388 4.160 4.160 5,966 -0.34(-7.56%)
Apr 20, 2017 4.500 25 +0.00(+0.00%)
Apr 18, 2017 4.500 4.500 4.500 0 -0.19(-4.05%)
Apr 11, 2017 4.690 133 +0.25(+5.54%)
Apr 06, 2017 4.444 252 -0.28(-5.85%)
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.