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 (%)
Jun 30, 2016 3.860 3.860 3.720 3.720 330 +0.16(+4.49%)
Jun 29, 2016 3.650 3.650 3.520 3.560 802 -0.04(-1.11%)
Jun 27, 2016 3.730 3.730 3.530 3.600 8 -0.20(-5.26%)
Jun 24, 2016 3.805 3.805 3.780 3.800 4,886 +0.14(+3.83%)
Jun 23, 2016 3.760 3.890 3.660 3.660 3,936 -0.22(-5.67%)
Jun 22, 2016 3.700 3.880 3.700 3.880 769 +0.18(+4.86%)
Jun 21, 2016 3.640 3.700 3.640 3.700 346 -0.04(-1.00%)
Jun 20, 2016 3.760 3.760 3.737 3.737 575 +0.16(+4.40%)
Jun 17, 2016 3.530 3.690 3.512 3.580 5,941 +0.10(+2.87%)
Jun 15, 2016 3.480 3.480 3.480 3.480 16 +0.00(+0.10%)
Jun 14, 2016 3.476 3.476 3.476 3.476 301 +0.07(+1.95%)
Jun 09, 2016 3.470 3.480 3.410 3.410 3 -0.01(-0.30%)
Jun 08, 2016 3.540 3.540 3.420 3.420 485 -0.02(-0.62%)
Jun 06, 2016 3.310 3.480 3.310 3.442 63 -0.01(-0.24%)
Jun 02, 2016 3.310 3.450 3.310 3.450 49 +0.15(+4.55%)
Jun 01, 2016 3.300 3.300 3.300 3.300 146 -0.24(-6.78%)
May 31, 2016 3.520 3.540 3.422 3.540 4,853 +0.14(+4.12%)
May 27, 2016 3.450 3.400 3.400 3.400 2,000 -0.10(-2.86%)
May 24, 2016 3.550 3.550 3.340 3.500 21 -0.03(-0.85%)
May 23, 2016 3.330 3.530 3.330 3.530 226 +0.11(+3.22%)
May 20, 2016 3.485 3.485 3.420 3.420 683 -0.15(-4.07%)
May 19, 2016 3.565 3.565 3.565 3.565 251 -0.00(-0.14%)
May 18, 2016 3.570 3.570 3.570 3.570 159 +0.03(+0.85%)
May 17, 2016 3.390 3.540 3.390 3.540 1,537 +0.09(+2.71%)
May 16, 2016 3.450 3.450 3.400 3.446 916 -0.02(-0.68%)
May 12, 2016 3.460 3.670 3.460 3.470 37 -0.12(-3.34%)
May 11, 2016 3.570 3.700 3.467 3.590 26,232 -0.17(-4.42%)
May 10, 2016 3.750 3.756 3.730 3.756 347 +0.13(+3.47%)
May 09, 2016 3.830 3.970 3.630 3.630 14,490 -0.17(-4.47%)
May 06, 2016 3.800 3.800 3.800 3.800 304 -0.03(-0.78%)
May 05, 2016 3.830 3.830 3.830 3.830 435 +0.14(+3.83%)
May 03, 2016 3.700 3.730 3.660 3.689 97 -0.01(-0.31%)
May 02, 2016 3.700 3.700 3.591 3.700 1,942 +0.08(+2.21%)
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%)
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.