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, 2018 12.91 13.45 12.75 12.92 9,200 -0.23(-1.75%)
Dec 28, 2018 11.88 13.37 11.27 13.15 14,600 +1.42(+12.11%)
Dec 27, 2018 11.30 12.81 11.30 11.73 7,183 +0.47(+4.17%)
Dec 26, 2018 11.66 11.81 11.26 11.26 5,914 -0.46(-3.97%)
Dec 24, 2018 11.85 11.85 11.60 11.72 1,900 -0.10(-0.80%)
Dec 21, 2018 11.87 11.88 11.60 11.82 7,200 -0.05(-0.42%)
Dec 20, 2018 12.23 12.23 11.52 11.87 4,190 -0.50(-4.04%)
Dec 19, 2018 12.60 13.20 11.70 12.37 5,657 -0.35(-2.75%)
Dec 18, 2018 12.87 12.87 11.22 12.72 27,735 -0.15(-1.17%)
Dec 17, 2018 12.50 12.87 12.16 12.87 7,064 -0.13(-1.00%)
Dec 14, 2018 13.16 13.16 11.83 13.00 12,400 -0.14(-1.07%)
Dec 13, 2018 13.61 13.61 12.34 13.14 6,902 -0.36(-2.67%)
Dec 12, 2018 13.20 14.22 12.95 13.50 28,865 +0.30(+2.27%)
Dec 11, 2018 13.32 13.32 12.10 13.20 15,981 +0.25(+1.93%)
Dec 10, 2018 12.64 13.28 12.12 12.95 15,037 +0.00(+0.00%)
Dec 07, 2018 12.97 13.50 12.02 12.95 13,500 +0.20(+1.57%)
Dec 06, 2018 13.62 13.68 12.60 12.75 7,306 -0.95(-6.93%)
Dec 04, 2018 13.60 13.82 12.00 13.70 58,700 +0.15(+1.11%)
Dec 03, 2018 14.02 14.33 13.46 13.55 12,583 -0.29(-2.10%)
Nov 30, 2018 14.40 14.75 13.51 13.84 39,800 -0.56(-3.89%)
Nov 29, 2018 13.61 14.40 13.51 14.40 13,806 +0.43(+3.08%)
Nov 28, 2018 13.33 14.48 13.28 13.97 29,004 +0.38(+2.80%)
Nov 27, 2018 13.58 13.88 13.27 13.59 4,240 +0.18(+1.34%)
Nov 26, 2018 13.12 14.05 13.12 13.41 13,300 +0.30(+2.29%)
Nov 23, 2018 13.95 13.95 13.11 13.11 3,100 -0.84(-6.02%)
Nov 21, 2018 13.95 13.95 13.95 0 +0.65(+4.89%)
Nov 20, 2018 12.99 13.70 12.69 13.30 5,713 +0.29(+2.23%)
Nov 19, 2018 14.00 14.00 12.74 13.01 21,518 -1.20(-8.44%)
Nov 16, 2018 13.49 14.54 13.49 14.21 42,100 +0.51(+3.72%)
Nov 15, 2018 14.00 14.00 12.59 13.70 8,944 -0.30(-2.14%)
Nov 14, 2018 14.42 14.42 13.30 14.00 14,518 +0.30(+2.19%)
Nov 13, 2018 12.90 14.60 11.88 13.70 78,745 +1.10(+8.73%)
Nov 12, 2018 12.73 13.83 12.50 12.60 27,465 -0.25(-1.95%)
Nov 09, 2018 12.73 13.11 11.89 12.85 25,500 -0.06(-0.46%)
Nov 08, 2018 11.53 13.22 11.35 12.91 86,271 +2.43(+23.19%)
Nov 07, 2018 10.20 10.82 9.719 10.48 22,321 +0.28(+2.75%)
Nov 06, 2018 9.740 10.20 9.740 10.20 2,081 +0.52(+5.37%)
Nov 05, 2018 10.32 10.42 9.558 9.680 7,004 -0.62(-6.02%)
Nov 02, 2018 10.40 10.63 10.30 10.30 5,900 +0.20(+1.98%)
Nov 01, 2018 9.960 10.28 9.948 10.10 22,620 +0.09(+0.90%)
Oct 31, 2018 9.710 10.01 9.710 10.01 4,568 +0.46(+4.82%)
Oct 30, 2018 9.600 9.870 9.550 9.550 8,074 -0.20(-2.09%)
Oct 29, 2018 9.530 9.880 9.530 9.754 2,085 +0.10(+1.07%)
Oct 26, 2018 9.880 9.880 9.350 9.650 12,400 -0.23(-2.33%)
Oct 25, 2018 9.970 10.32 9.880 9.880 3,836 +0.03(+0.31%)
Oct 24, 2018 9.810 10.06 9.810 9.849 5,239 +0.05(+0.50%)
Oct 23, 2018 10.00 10.00 9.360 9.800 16,251 -0.47(-4.58%)
Oct 22, 2018 10.29 10.57 10.10 10.27 3,530 +0.05(+0.49%)
Oct 19, 2018 10.05 10.37 10.05 10.22 6,200 +0.02(+0.20%)
Oct 18, 2018 10.59 11.00 10.20 10.20 21,002 -0.35(-3.32%)
Oct 17, 2018 10.11 10.57 10.11 10.55 16,985 +0.48(+4.77%)
Oct 16, 2018 10.05 10.55 10.04 10.07 11,135 +0.03(+0.30%)
Oct 15, 2018 10.81 10.81 9.880 10.04 12,268 -0.94(-8.56%)
Oct 12, 2018 9.900 10.98 9.900 10.98 17,000 +1.58(+16.81%)
Oct 11, 2018 9.970 10.34 9.400 9.400 13,299 -0.70(-6.93%)
Oct 10, 2018 10.50 10.57 9.550 10.10 25,192 -0.41(-3.90%)
Oct 09, 2018 10.34 10.84 10.33 10.51 1,989 -0.17(-1.59%)
Oct 08, 2018 10.60 10.92 10.56 10.68 6,401 +0.07(+0.66%)
Oct 05, 2018 10.49 10.65 10.46 10.61 10,400 -0.10(-0.93%)
Oct 04, 2018 10.63 10.90 10.63 10.71 841 +0.07(+0.66%)
Oct 03, 2018 10.37 11.00 10.37 10.64 2,964 +0.22(+2.11%)
Oct 02, 2018 10.50 10.72 10.18 10.42 24,807 -0.33(-3.07%)
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.