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, 2014 1.220 1.220 1.190 1.190 2,500 +0.01(+1.02%)
Oct 30, 2014 1.160 1.190 1.150 1.178 6,022 -0.03(-2.27%)
Oct 29, 2014 1.205 1.205 1.205 1.205 1,405 -0.00(-0.40%)
Oct 28, 2014 1.200 1.210 1.160 1.210 9,406 +0.04(+3.44%)
Oct 27, 2014 1.200 1.210 1.160 1.170 3,751 -0.01(-0.85%)
Oct 24, 2014 1.170 1.206 1.170 1.180 6,598 -0.02(-1.67%)
Oct 23, 2014 1.254 1.254 1.170 1.200 6,701 -0.01(-0.83%)
Oct 22, 2014 1.221 1.258 1.200 1.210 13,826 +0.03(+2.54%)
Oct 21, 2014 1.320 1.320 1.180 1.180 9,400 -0.01(-0.71%)
Oct 20, 2014 1.190 1.230 1.170 1.188 4,049 -0.08(-6.43%)
Oct 17, 2014 1.230 1.290 1.170 1.270 43,152 +0.03(+2.42%)
Oct 16, 2014 1.181 1.240 1.181 1.240 887 +0.06(+5.08%)
Oct 15, 2014 1.230 1.230 1.170 1.180 5,503 +0.00(+0.00%)
Oct 14, 2014 1.170 1.200 1.150 1.180 6,765 -0.03(-2.76%)
Oct 13, 2014 1.180 1.220 1.180 1.214 11,322 -0.02(-1.34%)
Oct 10, 2014 1.280 1.260 1.170 1.230 19,249 -0.03(-2.38%)
Oct 09, 2014 1.350 1.370 1.260 1.260 26,122 -0.08(-5.97%)
Oct 08, 2014 1.320 1.350 1.320 1.340 10,827 -0.02(-1.47%)
Oct 07, 2014 1.350 1.400 1.330 1.360 4,429 +0.02(+1.49%)
Oct 06, 2014 1.400 1.420 1.320 1.340 12,200 -0.09(-6.29%)
Oct 03, 2014 1.410 1.430 1.370 1.430 1,802 -0.01(-0.69%)
Oct 02, 2014 1.340 1.480 1.340 1.440 8,444 +0.08(+5.88%)
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.