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 (%)
Dec 31, 2014 1.600 1.610 1.610 1.610 2,900 +0.04(+2.55%)
Dec 30, 2014 1.570 1.570 1.570 1.570 400 -0.02(-1.26%)
Dec 29, 2014 1.550 1.630 1.550 1.590 16,394 +0.06(+3.92%)
Dec 26, 2014 1.596 1.596 1.510 1.530 7,640 -0.03(-1.92%)
Dec 24, 2014 1.560 1.560 1.560 1.560 2,900 -0.01(-0.64%)
Dec 23, 2014 1.580 1.590 1.570 1.570 5,502 -0.03(-1.88%)
Dec 22, 2014 1.590 1.630 1.570 1.600 5,281 +0.01(+0.63%)
Dec 19, 2014 1.521 1.640 1.520 1.590 14,389 +0.04(+2.58%)
Dec 18, 2014 1.340 1.590 1.340 1.550 60,355 +0.25(+19.23%)
Dec 17, 2014 1.130 1.380 1.090 1.300 43,441 +0.15(+13.04%)
Dec 16, 2014 1.060 1.290 0.9700 1.150 40,844 +0.02(+1.77%)
Dec 15, 2014 1.250 1.270 1.050 1.130 25,515 -0.12(-9.60%)
Dec 12, 2014 1.170 1.330 1.170 1.250 17,219 +0.06(+5.04%)
Dec 11, 2014 1.250 1.270 1.180 1.190 9,416 -0.04(-3.25%)
Dec 10, 2014 1.270 1.270 1.230 1.230 200 -0.07(-5.38%)
Dec 09, 2014 1.210 1.330 1.210 1.300 7,818 +0.03(+2.36%)
Dec 08, 2014 1.310 1.310 1.190 1.270 3,301 +0.05(+4.10%)
Dec 05, 2014 1.230 1.240 1.207 1.220 18,603 -0.02(-1.45%)
Dec 03, 2014 1.250 1.238 1.238 1.238 14,100 +0.01(+0.65%)
Dec 02, 2014 1.190 1.230 1.190 1.230 5,570 -0.02(-1.59%)
Dec 01, 2014 1.120 1.250 1.120 1.250 2,697 +0.07(+5.92%)
Nov 28, 2014 1.170 1.210 1.160 1.180 3,150 -0.04(-3.04%)
Nov 26, 2014 1.250 1.217 1.217 1.217 700 -0.02(-1.85%)
Nov 24, 2014 1.240 1.240 1.240 1.240 4,700 -0.02(-1.59%)
Nov 21, 2014 1.300 1.300 1.260 1.260 1,627 -0.03(-2.33%)
Nov 20, 2014 1.270 1.290 1.260 1.290 2,138 +0.03(+2.38%)
Nov 19, 2014 1.240 1.260 1.239 1.260 2,931 +0.03(+2.44%)
Nov 18, 2014 1.276 1.276 1.230 1.230 6,258 -0.04(-3.15%)
Nov 14, 2014 1.150 1.270 1.120 1.270 12 +0.07(+5.83%)
Nov 13, 2014 1.242 1.242 1.180 1.200 3,956 +0.02(+1.42%)
Nov 11, 2014 1.180 1.230 1.180 1.183 50 -0.02(-1.40%)
Nov 10, 2014 1.160 1.224 1.160 1.200 8,569 -0.04(-3.23%)
Nov 07, 2014 1.190 1.300 1.180 1.240 10,978 +0.06(+5.08%)
Nov 06, 2014 1.170 1.180 1.150 1.180 8,411 -0.01(-0.92%)
Nov 05, 2014 1.200 1.200 1.190 1.191 8,500 -0.03(-2.38%)
Nov 04, 2014 1.240 1.240 1.190 1.220 1,594 -0.00(-0.25%)
Nov 03, 2014 1.240 1.296 1.214 1.223 6,780 +0.03(+2.77%)
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.