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 (%)
Sep 29, 2015 2.830 2.910 2.830 2.900 2 +0.06(+2.11%)
Sep 28, 2015 2.815 2.840 2.810 2.840 1,718 -0.21(-6.89%)
Sep 24, 2015 2.960 3.050 2.960 3.050 10 +0.02(+0.66%)
Sep 21, 2015 2.710 3.030 3.030 3.030 8,200 +0.32(+11.81%)
Sep 18, 2015 2.820 2.940 2.710 2.710 17,528 -0.28(-9.36%)
Sep 17, 2015 2.930 2.990 2.930 2.990 1,236 +0.04(+1.36%)
Sep 16, 2015 2.900 2.950 2.890 2.950 771 +0.00(+0.00%)
Sep 15, 2015 2.820 2.950 2.820 2.950 1,396 +0.03(+1.03%)
Sep 14, 2015 2.970 2.970 2.920 2.920 749 +0.02(+0.69%)
Sep 11, 2015 2.900 2.900 2.880 2.900 2,263 +0.00(+0.00%)
Sep 10, 2015 2.890 2.900 2.890 2.900 1,222 +0.09(+3.20%)
Sep 09, 2015 2.810 2.810 2.810 2.810 166 -0.04(-1.40%)
Sep 08, 2015 2.800 2.890 2.800 2.850 1,527 -0.04(-1.38%)
Sep 03, 2015 2.800 2.890 2.890 2.890 900 +0.06(+2.12%)
Sep 02, 2015 2.900 2.900 2.830 2.830 681 -0.07(-2.41%)
Sep 01, 2015 2.810 2.900 2.810 2.900 245 -0.00(-0.09%)
Aug 31, 2015 2.840 2.903 2.840 2.903 626 +0.10(+3.66%)
Aug 28, 2015 2.800 2.910 2.800 2.800 660 +0.00(+0.00%)
Aug 27, 2015 2.810 2.845 2.800 2.800 660 -0.11(-3.78%)
Aug 25, 2015 2.800 2.910 2.910 2.910 5,600 +0.10(+3.56%)
Aug 24, 2015 2.890 2.900 2.810 2.810 3,578 +0.03(+1.08%)
Aug 21, 2015 2.815 2.815 2.780 2.780 657 -0.06(-2.11%)
Aug 20, 2015 2.888 2.888 2.840 2.840 1,837 +0.00(+0.00%)
Aug 19, 2015 2.840 2.840 2.840 2.840 100 -0.02(-0.70%)
Aug 18, 2015 2.910 2.910 2.860 2.860 10,830 -0.04(-1.38%)
Aug 17, 2015 2.890 2.910 2.820 2.900 4,803 +0.03(+1.06%)
Aug 14, 2015 2.810 2.869 2.810 2.869 880 +0.11(+3.97%)
Aug 13, 2015 2.760 2.760 2.760 2.760 1,355 +0.05(+1.98%)
Aug 12, 2015 2.610 2.740 2.610 2.706 7,909 +0.01(+0.52%)
Aug 11, 2015 2.692 2.692 2.692 2.692 123 -0.11(-3.84%)
Aug 10, 2015 2.600 2.800 2.470 2.800 17,101 -0.06(-2.10%)
Aug 05, 2015 2.850 2.860 2.860 2.860 500 -0.04(-1.38%)
Aug 04, 2015 2.900 2.900 2.900 2.900 101 +0.08(+2.84%)
Aug 03, 2015 2.840 2.920 2.820 2.820 14,322 -0.07(-2.57%)
Jul 31, 2015 2.894 2.894 2.894 2.894 162 -0.03(-0.88%)
Jul 30, 2015 2.920 2.920 2.920 2.920 100 +0.02(+0.69%)
Jul 27, 2015 2.840 2.900 2.840 2.900 10 +0.10(+3.57%)
Jul 24, 2015 2.790 2.800 2.760 2.800 81,900 -0.07(-2.44%)
Jul 23, 2015 2.900 2.900 2.850 2.870 3,171 -0.07(-2.38%)
Jul 22, 2015 2.900 2.940 2.900 2.940 7,500 +0.06(+2.08%)
Jul 21, 2015 2.880 2.880 2.880 2.880 106 -0.05(-1.71%)
Jul 20, 2015 2.940 2.940 2.860 2.930 7,232 +0.06(+2.09%)
Jul 17, 2015 2.920 2.970 2.870 2.870 7,456 -0.05(-1.71%)
Jul 16, 2015 2.920 2.920 2.920 2.920 4,273 +0.00(+0.00%)
Jul 15, 2015 2.920 2.922 2.920 2.920 8,296 +0.05(+1.74%)
Jul 14, 2015 2.940 2.965 2.870 2.870 10,405 -0.09(-3.04%)
Jul 13, 2015 2.884 2.960 2.870 2.960 1,529 -0.01(-0.34%)
Jul 10, 2015 2.900 2.970 2.900 2.970 1,105 +0.05(+1.71%)
Jul 09, 2015 2.850 2.920 2.850 2.920 1,620 -0.02(-0.68%)
Jul 08, 2015 3.090 3.090 2.880 2.940 814 +0.04(+1.23%)
Jul 07, 2015 2.916 2.916 2.904 2.904 1,356 -0.04(-1.21%)
Jul 02, 2015 2.950 2.950 2.920 2.940 100 -0.01(-0.34%)
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.