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 (%)
May 31, 2017 3.880 3.880 3.750 3.750 647 -0.11(-2.85%)
May 23, 2017 3.860 93 +0.10(+2.66%)
May 22, 2017 3.800 3.800 3.760 3.760 938 -0.09(-2.34%)
May 18, 2017 3.850 157 -0.02(-0.50%)
May 16, 2017 3.869 21 -0.03(-0.80%)
May 11, 2017 3.901 209 -0.10(-2.48%)
May 09, 2017 4.000 11 -0.11(-2.68%)
May 08, 2017 4.111 4.111 4.110 4.110 1,057 -0.12(-2.84%)
May 05, 2017 4.400 4.400 4.230 4.230 3,636 -0.09(-2.08%)
May 03, 2017 4.320 20 +0.19(+4.60%)
May 02, 2017 4.338 4.340 4.120 4.130 4,595 -0.07(-1.64%)
Apr 28, 2017 4.199 250 -0.12(-2.80%)
Apr 27, 2017 4.340 4.340 4.180 4.320 3,083 +0.15(+3.60%)
Apr 25, 2017 4.170 47 +0.01(+0.24%)
Apr 24, 2017 4.388 4.388 4.160 4.160 5,966 -0.34(-7.56%)
Apr 20, 2017 4.500 25 +0.00(+0.00%)
Apr 18, 2017 4.500 4.500 4.500 0 -0.19(-4.05%)
Apr 11, 2017 4.690 133 +0.25(+5.54%)
Apr 06, 2017 4.444 252 -0.28(-5.85%)
Apr 03, 2017 4.720 173 +0.22(+4.95%)
Mar 30, 2017 4.497 125 -0.19(-4.09%)
Mar 29, 2017 4.560 4.690 4.560 4.689 1,449 +0.24(+5.38%)
Mar 28, 2017 4.420 4.640 4.420 4.450 522 +0.11(+2.45%)
Mar 27, 2017 4.236 4.530 4.236 4.343 1,332 -0.35(-7.39%)
Mar 23, 2017 4.690 12 +0.03(+0.56%)
Mar 22, 2017 4.650 4.664 4.640 4.664 1,918 +0.02(+0.51%)
Mar 21, 2017 4.650 4.650 4.640 4.640 559 +0.18(+3.93%)
Mar 20, 2017 4.440 4.465 4.331 4.465 1,728 -0.24(-5.01%)
Mar 16, 2017 4.700 206 -0.05(-1.05%)
Mar 14, 2017 4.750 126 -0.00(-0.00%)
Mar 13, 2017 4.750 4.750 4.708 4.750 3,592 +0.08(+1.72%)
Mar 10, 2017 4.650 4.850 4.650 4.670 772 +0.07(+1.51%)
Mar 09, 2017 4.649 4.649 4.600 4.600 1,004 -0.10(-2.13%)
Mar 08, 2017 4.700 4.700 4.700 4.700 114 +0.10(+2.17%)
Mar 07, 2017 4.183 4.679 4.183 4.600 2,155 +0.13(+2.91%)
Mar 06, 2017 4.850 4.850 4.400 4.470 5,400 -0.17(-3.66%)
Mar 03, 2017 4.457 4.640 4.457 4.640 324 +0.04(+0.87%)
Mar 02, 2017 4.500 4.600 4.280 4.600 4,924 +0.10(+2.22%)
Mar 01, 2017 4.640 4.640 4.445 4.500 803 +0.10(+2.27%)
Feb 28, 2017 4.580 4.580 4.400 4.400 547 -0.09(-2.00%)
Feb 27, 2017 4.000 4.490 4.000 4.490 5,599 +0.64(+16.62%)
Feb 24, 2017 4.050 4.050 3.850 3.850 548 -0.25(-6.10%)
Feb 23, 2017 4.459 4.459 4.100 4.100 531 -0.05(-1.20%)
Feb 22, 2017 4.150 4.150 4.150 4.150 218 -0.15(-3.49%)
Feb 21, 2017 4.347 4.347 4.300 4.300 553 -0.18(-4.02%)
Feb 17, 2017 4.480 4.480 4.480 0 +0.08(+1.82%)
Feb 16, 2017 4.400 4.440 4.180 4.400 1,514 -0.03(-0.68%)
Feb 15, 2017 4.400 4.430 4.400 4.430 433 +0.06(+1.37%)
Feb 14, 2017 4.421 4.421 4.370 4.370 415 -0.03(-0.68%)
Feb 13, 2017 4.450 4.450 4.400 4.400 409 -0.04(-0.90%)
Feb 10, 2017 4.280 4.440 4.270 4.440 7,420 +0.24(+5.82%)
Feb 09, 2017 4.290 4.290 4.196 4.196 3,209 -0.09(-2.20%)
Feb 07, 2017 4.290 88 +0.00(+0.00%)
Feb 06, 2017 4.390 4.400 4.290 4.290 620 -0.01(-0.23%)
Feb 03, 2017 4.190 4.370 4.190 4.300 1,922 -0.01(-0.23%)
Feb 02, 2017 4.110 4.310 4.110 4.310 3,427 +0.17(+4.11%)
Feb 01, 2017 4.199 4.218 4.104 4.140 2,098 -0.07(-1.66%)
Jan 31, 2017 4.020 4.250 4.020 4.210 3,798 +0.01(+0.24%)
Jan 30, 2017 4.200 4.200 4.200 4.200 100 -0.09(-2.07%)
Jan 26, 2017 4.289 10 -0.01(-0.27%)
Jan 25, 2017 4.300 4.300 4.300 4.300 576 -0.07(-1.60%)
Jan 23, 2017 4.370 8 +0.01(+0.23%)
Jan 19, 2017 4.360 57 +0.01(+0.23%)
Jan 18, 2017 4.356 4.360 4.158 4.350 1,612 +0.07(+1.64%)
Jan 10, 2017 4.280 188 -0.05(-1.15%)
Jan 09, 2017 4.180 4.360 4.180 4.330 8,807 +0.03(+0.70%)
Jan 06, 2017 4.240 4.370 4.110 4.300 42,479 +0.05(+1.18%)
Jan 05, 2017 4.060 4.250 3.950 4.250 27,065 +0.28(+7.05%)
Jan 04, 2017 4.300 4.300 3.970 3.970 6,567 -0.26(-6.15%)
Jan 03, 2017 4.370 4.370 4.230 4.230 450 -0.01(-0.24%)
Dec 30, 2016 4.240 4.240 4.240 0 -0.08(-1.85%)
Dec 29, 2016 4.320 4.320 4.320 4.320 216 -0.01(-0.23%)
Dec 28, 2016 4.150 4.440 4.060 4.330 21,517 +0.18(+4.34%)
Dec 27, 2016 4.090 4.210 3.960 4.150 19,886 +0.00(+0.00%)
Dec 23, 2016 4.150 4.150 4.150 0 -0.04(-0.95%)
Dec 22, 2016 4.060 4.190 4.030 4.190 3,783 +0.10(+2.44%)
Dec 21, 2016 4.112 4.133 3.920 4.090 6,085 +0.05(+1.24%)
Dec 19, 2016 4.040 98 +0.04(+1.00%)
Dec 16, 2016 4.000 4.000 4.000 4.000 250 -0.15(-3.61%)
Dec 15, 2016 4.126 4.150 3.940 4.150 8,633 +0.14(+3.49%)
Dec 14, 2016 3.940 4.100 3.940 4.010 12,334 -0.06(-1.47%)
Dec 09, 2016 4.070 9 -0.09(-2.16%)
Dec 08, 2016 4.090 4.160 3.970 4.160 1,734 +0.13(+3.23%)
Dec 07, 2016 4.080 4.150 4.030 4.030 2,439 -0.02(-0.49%)
Dec 06, 2016 4.200 4.211 4.010 4.050 7,972 -0.03(-0.74%)
Dec 05, 2016 4.050 4.080 4.050 4.080 748 -0.07(-1.69%)
Dec 02, 2016 4.370 4.410 4.110 4.150 4,499 -0.05(-1.19%)
Dec 01, 2016 4.200 4.200 4.200 4.200 2,919 +0.00(+0.00%)
Nov 30, 2016 4.350 4.510 3.985 4.200 21,860 -0.05(-1.18%)
Nov 29, 2016 4.200 4.590 4.200 4.250 38,206 -0.19(-4.21%)
Nov 28, 2016 4.500 4.500 4.400 4.437 1,994 -0.03(-0.75%)
Nov 25, 2016 4.440 4.470 4.390 4.470 5,632 +0.06(+1.36%)
Nov 23, 2016 4.410 4.410 4.410 0 +0.16(+3.76%)
Nov 22, 2016 4.220 4.280 4.220 4.250 1,236 -0.04(-0.85%)
Nov 21, 2016 4.440 4.440 4.200 4.287 1,929 -0.15(-3.45%)
Nov 18, 2016 4.440 4.440 4.440 4.440 214 +0.14(+3.25%)
Nov 17, 2016 4.250 4.300 4.250 4.300 1,241 +0.25(+6.17%)
Nov 16, 2016 4.050 4.212 4.050 4.050 1,682 +0.02(+0.55%)
Nov 15, 2016 4.240 4.240 4.020 4.028 8,765 -0.21(-5.00%)
Nov 14, 2016 3.850 4.240 3.790 4.240 13,958 +0.56(+15.22%)
Nov 11, 2016 3.710 3.710 3.680 3.680 232 -0.04(-1.08%)
Nov 10, 2016 3.720 3.720 3.720 3.720 121 +0.08(+2.20%)
Nov 09, 2016 3.780 3.780 3.640 3.640 436 +0.04(+1.11%)
Nov 07, 2016 3.600 181 +0.07(+1.98%)
Nov 03, 2016 3.530 35 -0.09(-2.49%)
Oct 28, 2016 3.620 3.620 3.620 0 +0.07(+1.97%)
Oct 26, 2016 3.550 3.550 3.550 0 -0.02(-0.45%)
Oct 25, 2016 3.630 3.630 3.566 3.566 3,226 -0.26(-6.72%)
Oct 24, 2016 3.630 3.823 3.630 3.823 333 +0.22(+6.22%)
Oct 21, 2016 3.599 3.599 3.599 3.599 200 -0.20(-5.28%)
Oct 20, 2016 3.550 3.800 3.550 3.800 2,570 +0.03(+0.80%)
Oct 17, 2016 3.570 3.770 3.570 3.770 15 +0.00(+0.00%)
Oct 13, 2016 3.790 3.810 3.650 3.770 13 -0.06(-1.57%)
Oct 10, 2016 3.750 3.830 3.830 3.830 500 +0.08(+2.13%)
Oct 07, 2016 3.740 3.750 3.740 3.750 711 +0.01(+0.27%)
Oct 06, 2016 3.740 3.740 3.740 3.740 187 +0.00(+0.00%)
Oct 05, 2016 3.740 3.740 3.740 3.740 114 +0.00(+0.00%)
Oct 04, 2016 3.740 3.740 3.740 3.740 151 +0.06(+1.63%)
Oct 03, 2016 3.650 3.700 3.650 3.680 6,264 +0.02(+0.52%)
Sep 30, 2016 3.661 3.661 3.661 3.661 117 +0.00(+0.00%)
Sep 29, 2016 3.650 3.661 3.650 3.661 1,053 +0.01(+0.30%)
Sep 28, 2016 3.750 3.750 3.650 3.650 679 -0.03(-0.84%)
Sep 27, 2016 3.640 3.720 3.640 3.681 4,320 +0.02(+0.57%)
Sep 26, 2016 3.560 3.680 3.560 3.660 4,696 -0.05(-1.35%)
Sep 23, 2016 3.740 3.740 3.710 3.710 640 -0.11(-2.88%)
Sep 22, 2016 3.990 3.990 3.810 3.820 1,491 +0.04(+1.06%)
Sep 21, 2016 3.710 3.960 3.710 3.780 2,002 +0.05(+1.22%)
Sep 20, 2016 3.734 3.734 3.734 3.734 470 -0.07(-1.73%)
Sep 19, 2016 3.900 3.900 3.750 3.800 751 -0.10(-2.56%)
Sep 16, 2016 3.950 3.960 3.700 3.900 31,012 +0.36(+10.17%)
Sep 15, 2016 3.560 3.660 3.540 3.540 17,725 -0.12(-3.28%)
Sep 14, 2016 3.650 3.680 3.500 3.660 7,547 +0.16(+4.57%)
Sep 13, 2016 3.627 3.650 3.500 3.500 5,719 -0.03(-0.85%)
Sep 12, 2016 3.500 3.640 3.500 3.530 3,136 +0.03(+0.86%)
Sep 09, 2016 3.500 3.670 3.500 3.500 2,008 -0.10(-2.78%)
Sep 08, 2016 3.600 3.680 3.600 3.600 2,497 +0.04(+1.12%)
Sep 07, 2016 3.700 3.700 3.560 3.560 3,051 +0.06(+1.71%)
Sep 06, 2016 3.688 3.750 3.500 3.500 9,609 -0.18(-4.89%)
Sep 02, 2016 3.680 3.680 3.680 3.680 1,000 +0.00(+0.00%)
Aug 31, 2016 3.680 3.680 3.680 3.680 5 +0.02(+0.55%)
Aug 30, 2016 3.670 3.799 3.660 3.660 2,538 -0.03(-0.81%)
Aug 29, 2016 3.670 3.690 3.670 3.690 565 -0.14(-3.66%)
Aug 26, 2016 3.830 3.830 3.830 3.830 103 +0.13(+3.51%)
Aug 25, 2016 3.850 3.850 3.700 3.700 500 -0.03(-0.80%)
Aug 24, 2016 3.760 3.860 3.730 3.730 20,450 -0.12(-3.12%)
Aug 23, 2016 3.770 3.870 3.770 3.850 8,177 +0.23(+6.35%)
Aug 22, 2016 3.880 3.948 3.620 3.620 4,849 -0.17(-4.38%)
Aug 19, 2016 3.880 3.880 3.786 3.786 602 +0.09(+2.32%)
Aug 18, 2016 3.635 3.849 3.610 3.700 7,833 +0.09(+2.49%)
Aug 17, 2016 3.620 3.630 3.610 3.610 1,251 -0.01(-0.28%)
Aug 15, 2016 3.810 3.810 3.620 3.620 29 -0.22(-5.74%)
Aug 12, 2016 3.841 3.841 3.841 3.841 105 -0.04(-1.02%)
Aug 10, 2016 3.710 3.900 3.710 3.880 24 +0.17(+4.58%)
Aug 09, 2016 3.710 3.710 3.710 3.710 719 -0.06(-1.59%)
Aug 08, 2016 3.780 3.780 3.770 3.770 222 -0.28(-6.91%)
Aug 05, 2016 3.929 4.050 3.929 4.050 708 +0.16(+4.02%)
Aug 04, 2016 3.894 3.894 3.894 3.894 142 -0.07(-1.68%)
Jul 29, 2016 4.000 4.000 3.810 3.960 78 +0.20(+5.39%)
Jul 28, 2016 3.757 3.757 3.757 3.757 369 +0.08(+2.04%)
Jul 27, 2016 3.640 3.682 3.610 3.682 774 -0.09(-2.32%)
Jul 25, 2016 3.640 3.770 3.640 3.770 48 -0.05(-1.31%)
Jul 22, 2016 3.750 3.820 3.610 3.820 9,353 -0.09(-2.30%)
Jul 21, 2016 4.000 4.000 3.900 3.910 766 +0.01(+0.26%)
Jul 20, 2016 3.801 3.910 3.800 3.900 1,700 +0.11(+2.98%)
Jul 19, 2016 3.787 3.787 3.787 3.787 243 -0.09(-2.40%)
Jul 18, 2016 3.717 3.880 3.717 3.880 19,846 +0.18(+4.87%)
Jul 15, 2016 3.570 3.700 3.570 3.700 1,651 +0.10(+2.74%)
Jul 14, 2016 3.700 3.700 3.600 3.601 1,125 -0.13(-3.42%)
Jul 13, 2016 3.640 3.750 3.605 3.729 14,360 +0.18(+5.03%)
Jul 12, 2016 3.520 3.585 3.520 3.550 617 -0.07(-1.93%)
Jul 11, 2016 3.620 3.620 3.620 3.620 263 +0.12(+3.43%)
Jul 08, 2016 3.500 3.510 3.510 3.500 246 -0.01(-0.28%)
Jul 07, 2016 3.700 3.700 3.500 3.510 2,564 -0.19(-5.14%)
Jul 06, 2016 3.700 3.700 3.700 3.700 101 +0.06(+1.65%)
Jul 01, 2016 3.690 3.700 3.420 3.640 19 -0.08(-2.15%)
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%)
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.