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 (%)
Jul 31, 2018 10.21 10.34 10.12 10.12 12,647 -0.17(-1.60%)
Jul 30, 2018 10.41 10.98 10.29 10.29 35,051 -0.41(-3.88%)
Jul 27, 2018 11.62 11.62 10.50 10.70 19,400 -0.57(-5.10%)
Jul 26, 2018 11.10 11.50 10.95 11.27 42,075 +0.28(+2.59%)
Jul 25, 2018 10.76 11.00 10.65 10.99 11,879 +0.18(+1.67%)
Jul 24, 2018 11.08 11.08 10.74 10.81 9,783 +0.07(+0.65%)
Jul 23, 2018 10.04 10.78 10.00 10.74 16,004 +0.63(+6.23%)
Jul 20, 2018 11.29 11.29 10.11 10.11 36,351 -1.04(-9.33%)
Jul 19, 2018 10.98 11.30 10.56 11.15 50,039 +0.35(+3.24%)
Jul 18, 2018 9.740 10.90 9.613 10.80 72,501 +1.02(+10.44%)
Jul 17, 2018 9.443 9.850 9.376 9.779 37,185 +0.38(+4.03%)
Jul 16, 2018 9.110 9.400 9.110 9.400 5,481 +0.00(+0.00%)
Jul 13, 2018 9.306 9.500 9.300 9.400 6,574 -0.02(-0.22%)
Jul 12, 2018 9.337 9.421 9.250 9.421 8,512 +0.04(+0.44%)
Jul 11, 2018 9.261 9.380 9.250 9.380 5,206 -0.31(-3.20%)
Jul 10, 2018 9.580 9.721 9.459 9.690 5,285 +0.09(+0.94%)
Jul 09, 2018 9.615 9.001 9.600 25,253 +0.68(+7.62%)
Jul 06, 2018 8.850 8.944 8.750 8.921 1,628 +0.02(+0.26%)
Jul 05, 2018 8.990 8.990 8.749 8.897 4,498 -0.09(-1.03%)
Jul 03, 2018 8.990 8.990 8.990 0 -0.14(-1.53%)
Jul 02, 2018 8.610 9.130 8.500 9.130 2,866 +0.46(+5.31%)
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%)
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.