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 (%)
Nov 30, 2017 3.809 3.900 3.809 3.869 902 -0.01(-0.28%)
Nov 29, 2017 3.880 3.880 3.880 3.880 243 +0.02(+0.52%)
Nov 28, 2017 3.860 3.860 3.860 3.860 161 -0.00(-0.04%)
Nov 27, 2017 3.862 3.862 3.862 3.862 458 -0.13(-3.22%)
Nov 24, 2017 3.990 3.990 3.990 3.990 440 +0.07(+1.79%)
Nov 22, 2017 4.000 4.000 3.920 3.920 2,423 -0.12(-2.97%)
Nov 21, 2017 3.900 4.040 3.900 4.040 4,976 +0.19(+4.91%)
Nov 17, 2017 3.851 3.851 3.851 206 +0.08(+2.15%)
Nov 16, 2017 3.910 3.910 3.770 3.770 1,865 -0.14(-3.63%)
Nov 15, 2017 3.920 3.920 3.912 3.912 749 +0.09(+2.45%)
Nov 14, 2017 3.819 3.819 3.819 3.819 675 -0.13(-3.39%)
Nov 13, 2017 3.950 4.090 3.950 3.953 1,526 -0.03(-0.69%)
Nov 10, 2017 4.200 4.200 3.980 3.980 5,057 -0.22(-5.24%)
Nov 08, 2017 4.200 4.200 4.200 136 +0.10(+2.44%)
Nov 07, 2017 3.952 4.100 3.952 4.100 5,878 +0.05(+1.23%)
Nov 06, 2017 4.070 4.070 4.050 4.050 461 +0.00(+0.00%)
Nov 03, 2017 3.890 4.050 3.850 4.050 4,787 +0.17(+4.31%)
Nov 02, 2017 3.890 3.890 3.880 3.882 2,453 -0.01(-0.17%)
Nov 01, 2017 3.891 3.891 3.820 3.889 2,959 +0.04(+0.99%)
Oct 31, 2017 3.980 3.980 3.810 3.851 8,423 +0.00(+0.03%)
Oct 30, 2017 3.900 3.850 3.850 10,153 -0.05(-1.28%)
Oct 27, 2017 3.920 4.000 3.900 3.900 1,409 +0.05(+1.30%)
Oct 26, 2017 3.850 3.850 3.850 3.850 991 +0.00(+0.00%)
Oct 23, 2017 3.850 3.850 3.850 79 -0.05(-1.37%)
Oct 20, 2017 3.850 3.903 3.850 3.903 880 +0.13(+3.54%)
Oct 19, 2017 3.770 3.770 3.770 3.770 518 -0.10(-2.58%)
Oct 18, 2017 3.820 3.940 3.820 3.870 11,994 -0.03(-0.77%)
Oct 17, 2017 3.950 4.030 3.820 3.900 10,764 -0.16(-3.94%)
Oct 16, 2017 4.170 4.170 4.005 4.060 3,147 +0.01(+0.25%)
Oct 13, 2017 4.300 4.300 4.030 4.050 8,487 -0.35(-7.95%)
Oct 12, 2017 4.400 4.400 4.400 4.400 231 +0.12(+2.80%)
Oct 11, 2017 4.240 4.390 4.240 4.280 3,242 +0.12(+2.88%)
Oct 10, 2017 4.380 4.380 3.800 4.160 3,578 -0.02(-0.48%)
Oct 09, 2017 4.150 4.388 4.150 4.180 16,574 -0.02(-0.48%)
Oct 06, 2017 3.990 4.200 3.970 4.200 4,323 +0.21(+5.26%)
Oct 05, 2017 4.090 4.090 3.980 3.990 4,577 +0.00(+0.00%)
Oct 04, 2017 3.850 3.990 3.837 3.990 9,198 +0.21(+5.56%)
Oct 03, 2017 3.900 3.950 3.780 3.780 3,931 -0.07(-1.82%)
Oct 02, 2017 3.690 3.990 3.690 3.850 3,445 +0.03(+0.76%)
Sep 29, 2017 3.620 3.880 3.620 3.821 2,322 -0.04(-1.01%)
Sep 27, 2017 3.860 141 -0.04(-1.03%)
Sep 26, 2017 3.935 3.935 3.797 3.900 9,947 -0.29(-7.03%)
Sep 25, 2017 4.230 4.325 4.130 4.195 2,930 -0.15(-3.35%)
Sep 22, 2017 4.210 4.340 4.092 4.340 3,583 +0.00(+0.00%)
Sep 21, 2017 4.340 4.340 4.340 4.340 347 -0.01(-0.23%)
Sep 20, 2017 4.380 4.440 4.320 4.350 2,877 +0.11(+2.59%)
Sep 19, 2017 4.400 4.468 4.240 4.240 10,166 -0.14(-3.20%)
Sep 18, 2017 4.180 4.380 4.180 4.380 10,048 +0.20(+4.78%)
Sep 15, 2017 4.270 4.541 4.180 4.180 13,643 -0.05(-1.18%)
Sep 14, 2017 4.450 4.450 4.040 4.230 15,450 +0.07(+1.68%)
Sep 13, 2017 4.300 4.700 3.960 4.160 10,175 -0.29(-6.52%)
Sep 12, 2017 4.170 4.590 4.160 4.450 10,270 +0.30(+7.23%)
Sep 11, 2017 3.929 4.150 3.924 4.150 6,869 +0.31(+8.07%)
Sep 06, 2017 3.840 109 -0.08(-2.04%)
Sep 05, 2017 4.200 4.200 3.920 3.920 367 -0.18(-4.39%)
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.