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 (%)
Apr 29, 2016 3.620 3.620 3.620 3.620 1,362 -0.08(-2.13%)
Apr 28, 2016 3.510 3.699 3.510 3.699 307 +0.23(+6.60%)
Apr 27, 2016 3.410 3.480 3.410 3.470 8,328 -0.01(-0.29%)
Apr 25, 2016 3.490 3.480 3.480 3.480 1,100 +0.08(+2.35%)
Apr 22, 2016 3.500 3.500 3.400 3.400 402 -0.10(-2.86%)
Apr 21, 2016 3.430 3.500 3.430 3.500 1,147 +0.06(+1.74%)
Apr 20, 2016 3.370 3.440 3.370 3.440 2,681 -0.02(-0.58%)
Apr 19, 2016 3.170 3.460 3.170 3.460 4,666 -0.05(-1.42%)
Apr 18, 2016 3.600 3.600 3.450 3.510 4,727 +0.26(+8.00%)
Apr 15, 2016 3.250 3.250 3.250 3.250 355 -0.01(-0.33%)
Apr 14, 2016 3.260 3.270 3.260 3.261 693 -0.08(-2.42%)
Apr 12, 2016 3.300 3.340 3.250 3.341 108 +0.01(+0.32%)
Apr 11, 2016 3.390 3.464 3.330 3.331 21,207 -0.12(-3.42%)
Apr 08, 2016 3.332 3.449 3.332 3.449 320 +0.11(+3.26%)
Apr 05, 2016 3.330 3.340 3.340 3.340 1,400 -0.11(-3.19%)
Apr 01, 2016 3.440 3.450 3.440 3.450 39 +0.01(+0.42%)
Mar 31, 2016 3.435 3.435 3.435 3.435 514 -0.16(-4.57%)
Mar 30, 2016 3.595 3.610 3.575 3.600 3,803 +0.03(+0.84%)
Mar 29, 2016 3.580 3.580 3.570 3.570 444 +0.06(+1.84%)
Mar 28, 2016 3.506 3.506 3.506 3.506 289 -0.03(-0.97%)
Mar 24, 2016 3.440 3.540 3.540 3.540 5,600 -0.01(-0.28%)
Mar 23, 2016 3.550 3.600 3.550 3.550 1,816 +0.04(+1.14%)
Mar 22, 2016 3.510 3.510 3.510 3.510 193 +0.17(+5.09%)
Mar 21, 2016 3.350 3.350 3.340 3.340 525 -0.16(-4.57%)
Mar 18, 2016 2.950 3.730 2.950 3.500 32,799 +0.53(+17.81%)
Mar 17, 2016 2.890 2.971 2.890 2.971 2,023 +0.08(+2.91%)
Mar 15, 2016 2.820 2.890 2.820 2.887 18 -0.07(-2.52%)
Mar 11, 2016 2.900 2.960 2.790 2.962 111 -0.18(-5.68%)
Mar 10, 2016 3.140 3.010 3.010 3.140 724 +0.13(+4.32%)
Mar 08, 2016 3.090 3.100 3.010 3.010 15 -0.09(-2.90%)
Mar 07, 2016 3.030 3.100 3.030 3.100 4,047 +0.16(+5.44%)
Mar 04, 2016 3.010 2.880 2.880 2.940 41,564 +0.06(+2.08%)
Mar 03, 2016 2.920 3.300 2.870 2.880 42,229 +0.01(+0.35%)
Mar 02, 2016 2.850 2.870 2.850 2.870 933 +0.11(+3.99%)
Mar 01, 2016 2.760 2.767 2.750 2.760 2,243 +0.00(+0.00%)
Feb 26, 2016 2.860 2.860 2.750 2.760 89 +0.01(+0.36%)
Feb 25, 2016 2.710 2.810 2.710 2.750 1,703 +0.00(+0.00%)
Feb 24, 2016 2.710 2.776 2.710 2.750 1,118 +0.00(+0.00%)
Feb 23, 2016 2.750 2.750 2.750 2.750 130 -0.12(-4.18%)
Feb 22, 2016 3.130 3.130 2.870 2.870 993 +0.07(+2.50%)
Feb 19, 2016 2.750 2.820 2.710 2.800 31,635 -0.15(-5.18%)
Feb 18, 2016 2.953 2.953 2.953 2.953 3,032 +0.03(+1.13%)
Feb 12, 2016 2.920 2.920 2.920 2.920 17 -0.03(-1.01%)
Feb 11, 2016 2.940 2.960 2.940 2.950 505 -0.07(-2.31%)
Feb 09, 2016 2.920 3.020 2.920 3.020 281 +0.10(+3.42%)
Feb 08, 2016 2.920 2.920 2.920 2.920 295 -0.10(-3.31%)
Feb 03, 2016 3.020 3.020 2.980 3.020 132 +0.10(+3.42%)
Feb 02, 2016 3.000 3.000 2.920 2.920 3,340 -0.15(-4.89%)
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.