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 (%)
Nov 29, 2013 1.524 1.524 1.524 1.524 400 -0.02(-1.03%)
Nov 27, 2013 1.500 1.580 1.452 1.540 24,047 +0.07(+4.76%)
Nov 26, 2013 1.480 1.520 1.440 1.470 11,366 -0.03(-2.00%)
Nov 25, 2013 1.510 1.570 1.360 1.500 9,809 +0.00(+0.00%)
Nov 22, 2013 1.560 1.560 1.460 1.500 18,500 -0.03(-1.97%)
Nov 21, 2013 1.530 1.560 1.500 1.530 29,900 -0.03(-1.92%)
Nov 20, 2013 1.540 1.580 1.520 1.560 29,221 +0.01(+0.65%)
Nov 19, 2013 1.530 1.590 1.510 1.550 10,672 -0.02(-1.27%)
Nov 18, 2013 1.580 1.580 1.500 1.570 23,900 +0.04(+2.61%)
Nov 15, 2013 1.550 1.558 1.360 1.530 45,026 -0.02(-1.29%)
Nov 14, 2013 1.540 1.580 1.470 1.550 13,774 -0.01(-0.64%)
Nov 13, 2013 1.520 1.570 1.490 1.560 1,400 -0.02(-1.27%)
Nov 11, 2013 1.580 1.580 1.580 1.580 100 +0.04(+2.60%)
Nov 08, 2013 1.550 1.550 1.520 1.540 900 -0.04(-2.53%)
Nov 07, 2013 1.420 1.590 1.420 1.580 13,485 -0.01(-0.63%)
Nov 06, 2013 1.504 1.590 1.504 1.590 1,000 +0.00(+0.00%)
Nov 05, 2013 1.550 1.590 1.540 1.590 29,890 +0.01(+0.63%)
Nov 04, 2013 1.540 1.580 1.540 1.580 6,114 +0.04(+2.60%)
Nov 01, 2013 1.560 1.570 1.540 1.540 8,514 -0.01(-0.65%)
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%)
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.