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 29, 2018 9.380 8.539 8.670 7,292 -0.58(-6.27%)
Jun 28, 2018 8.850 9.250 8.510 9.250 1,459 +0.47(+5.35%)
Jun 27, 2018 8.520 8.990 8.520 8.780 6,811 +0.26(+3.05%)
Jun 26, 2018 9.490 9.500 8.520 8.520 23,717 -0.92(-9.75%)
Jun 25, 2018 9.500 9.900 8.900 9.440 29,655 +0.04(+0.43%)
Jun 22, 2018 9.330 9.829 9.300 9.400 48,946 +0.11(+1.18%)
Jun 21, 2018 9.010 9.300 9.010 9.290 11,831 -0.01(-0.11%)
Jun 20, 2018 8.110 9.342 8.100 9.300 75,398 +1.25(+15.53%)
Jun 19, 2018 7.710 8.075 7.710 8.050 23,281 +0.20(+2.55%)
Jun 18, 2018 8.070 8.070 7.820 7.850 14,238 -0.24(-2.97%)
Jun 15, 2018 8.090 7.710 8.090 12,461 +0.01(+0.12%)
Jun 14, 2018 8.090 8.090 8.000 8.080 3,691 +0.08(+0.97%)
Jun 13, 2018 8.110 8.110 8.000 8.003 4,230 -0.06(-0.71%)
Jun 12, 2018 8.090 8.100 8.034 8.060 3,411 +0.02(+0.25%)
Jun 11, 2018 8.040 8.130 8.040 8.040 704 +0.05(+0.63%)
Jun 08, 2018 8.160 8.160 7.775 7.990 9,355 -0.13(-1.60%)
Jun 07, 2018 8.140 8.150 8.073 8.120 7,567 +0.12(+1.50%)
Jun 06, 2018 8.200 8.000 8.000 6,315 +0.00(+0.00%)
Jun 05, 2018 8.050 8.070 7.780 8.000 27,683 -0.01(-0.12%)
Jun 04, 2018 8.253 8.297 7.930 8.010 13,392 -0.17(-2.08%)
Jun 01, 2018 8.020 8.430 8.020 8.180 27,068 -0.20(-2.40%)
May 31, 2018 8.330 8.381 8.260 8.381 13,529 +0.11(+1.35%)
May 30, 2018 8.420 8.824 8.270 8.270 20,485 -0.15(-1.78%)
May 29, 2018 8.249 8.440 8.110 8.420 49,089 +0.32(+3.95%)
May 25, 2018 8.100 8.100 8.100 0 +0.30(+3.83%)
May 24, 2018 7.650 8.140 7.615 7.801 9,551 +0.16(+2.12%)
May 23, 2018 8.150 8.610 7.401 7.639 30,410 +0.23(+3.08%)
May 22, 2018 7.060 7.500 7.060 7.411 38,782 +0.35(+4.97%)
May 21, 2018 7.150 7.150 6.820 7.060 4,506 +0.16(+2.33%)
May 18, 2018 7.060 7.070 6.760 6.899 3,732 -0.25(-3.51%)
May 17, 2018 6.520 7.230 6.520 7.150 15,562 +0.45(+6.72%)
May 16, 2018 7.350 7.350 6.700 6.700 34,161 -0.73(-9.83%)
May 15, 2018 7.330 7.500 6.710 7.430 36,229 -0.06(-0.79%)
May 14, 2018 8.090 8.240 7.200 7.489 23,185 +0.12(+1.66%)
May 11, 2018 7.490 7.970 7.257 7.367 62,180 +0.11(+1.47%)
May 10, 2018 6.380 7.653 6.110 7.261 100,829 +1.18(+19.42%)
May 09, 2018 5.450 6.255 5.450 6.080 21,876 +0.68(+12.59%)
May 08, 2018 5.399 5.400 5.320 5.400 1,405 +0.00(+0.00%)
May 07, 2018 5.490 5.500 5.400 5.400 2,607 +0.00(+0.00%)
May 04, 2018 5.400 5.400 5.370 5.400 3,531 -0.06(-1.14%)
May 03, 2018 5.474 5.490 5.401 5.462 3,082 +0.02(+0.31%)
May 02, 2018 5.298 5.450 5.140 5.445 26,942 +0.04(+0.65%)
May 01, 2018 5.350 5.410 5.280 5.410 23,329 +0.09(+1.69%)
Apr 30, 2018 5.150 5.390 5.150 5.320 20,317 +0.17(+3.30%)
Apr 27, 2018 5.170 5.170 5.150 5.150 1,017 +0.13(+2.59%)
Apr 26, 2018 5.280 5.289 5.020 5.020 1,817 -0.19(-3.63%)
Apr 25, 2018 5.235 5.235 5.200 5.209 2,163 +0.01(+0.18%)
Apr 23, 2018 5.200 5.200 5.200 309 -0.03(-0.57%)
Apr 20, 2018 5.249 5.249 5.230 5.230 952 +0.12(+2.35%)
Apr 19, 2018 5.080 5.190 5.080 5.110 2,945 -0.03(-0.58%)
Apr 18, 2018 5.110 5.140 5.100 5.140 3,383 +0.04(+0.74%)
Apr 17, 2018 5.000 5.102 4.960 5.102 1,883 -0.07(-1.32%)
Apr 16, 2018 5.170 5.170 5.170 5.170 309 -0.00(-0.08%)
Apr 13, 2018 5.060 5.174 5.030 5.174 5,071 -0.04(-0.81%)
Apr 12, 2018 4.994 5.216 4.994 5.216 4,898 +0.13(+2.61%)
Apr 11, 2018 5.130 5.130 5.084 5.084 1,054 +0.19(+3.96%)
Apr 10, 2018 5.030 5.048 4.694 4.890 7,234 -0.14(-2.78%)
Apr 09, 2018 4.950 5.030 4.950 5.030 2,805 +0.03(+0.61%)
Apr 05, 2018 4.999 4.999 4.999 86 +0.05(+1.00%)
Apr 04, 2018 4.950 4.950 4.950 4.950 222 +0.06(+1.23%)
Apr 03, 2018 5.060 5.060 4.890 4.890 550 -0.04(-0.81%)
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.