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 (%)
Aug 31, 2017 4.000 4.200 4.000 4.200 1,225 +0.20(+5.00%)
Aug 30, 2017 4.000 4.000 4.000 4.000 292 +0.01(+0.25%)
Aug 28, 2017 3.990 60 -0.01(-0.25%)
Aug 25, 2017 4.000 4.000 4.000 4.000 263 +0.12(+3.21%)
Aug 21, 2017 3.876 22 -0.14(-3.59%)
Aug 18, 2017 4.020 4.020 4.020 4.020 209 -0.00(-0.06%)
Aug 16, 2017 4.022 72 -0.23(-5.36%)
Aug 14, 2017 4.250 38 +0.18(+4.55%)
Aug 11, 2017 4.230 4.230 4.065 4.065 1,722 -0.08(-2.05%)
Aug 10, 2017 3.812 4.150 3.737 4.150 9,003 +0.45(+12.16%)
Aug 09, 2017 3.670 3.700 3.670 3.700 2,278 -0.10(-2.63%)
Aug 08, 2017 3.890 3.896 3.610 3.800 5,980 +0.09(+2.43%)
Aug 07, 2017 3.730 4.000 3.610 3.710 5,993 -0.16(-4.14%)
Aug 03, 2017 3.870 168 +0.08(+2.11%)
Aug 02, 2017 3.915 3.915 3.660 3.790 11,103 +0.07(+1.88%)
Aug 01, 2017 3.630 3.720 3.630 3.720 4,578 +0.07(+1.92%)
Jul 31, 2017 3.610 3.650 3.610 3.650 4,811 +0.00(+0.00%)
Jul 28, 2017 3.690 3.860 3.650 3.650 4,639 -0.05(-1.35%)
Jul 27, 2017 3.600 3.700 3.600 3.700 2,838 +0.07(+1.93%)
Jul 26, 2017 3.630 3.630 3.630 3.630 139 -0.31(-7.87%)
Jul 25, 2017 3.570 3.600 3.560 3.940 2,991 +0.19(+5.07%)
Jul 24, 2017 3.700 3.790 3.500 3.750 1,970 +0.13(+3.59%)
Jul 21, 2017 3.590 3.620 3.590 3.620 420 +0.04(+1.12%)
Jul 20, 2017 3.750 3.752 3.570 3.580 4,677 -0.09(-2.45%)
Jul 19, 2017 3.910 3.950 3.640 3.670 10,523 -0.01(-0.27%)
Jul 18, 2017 3.690 3.770 3.570 3.680 8,358 -0.01(-0.30%)
Jul 17, 2017 3.920 3.920 3.680 3.691 5,139 -0.08(-2.09%)
Jul 14, 2017 3.650 3.817 3.640 3.770 13,012 +0.02(+0.53%)
Jul 13, 2017 3.720 3.953 3.612 3.750 8,972 -0.06(-1.52%)
Jul 12, 2017 3.960 3.980 3.620 3.808 6,239 +0.05(+1.27%)
Jul 11, 2017 3.600 3.870 3.545 3.760 6,764 -0.01(-0.27%)
Jul 10, 2017 3.910 3.955 3.720 3.770 5,846 -0.23(-5.75%)
Jul 07, 2017 3.970 4.000 3.605 4.000 6,928 +0.04(+1.01%)
Jul 06, 2017 3.810 3.960 3.647 3.960 2,546 -0.16(-3.88%)
Jul 05, 2017 4.010 4.180 3.820 4.120 7,788 +0.22(+5.64%)
Jul 03, 2017 3.660 3.900 3.660 3.900 4,253 +0.40(+11.43%)
Jun 30, 2017 3.455 3.550 3.455 3.500 4,644 -0.13(-3.58%)
Jun 28, 2017 3.630 33 +0.08(+2.25%)
Jun 27, 2017 3.620 3.650 3.296 3.550 6,298 -0.03(-0.88%)
Jun 26, 2017 3.581 3.581 3.581 3.581 511 +0.03(+0.88%)
Jun 23, 2017 3.570 3.570 3.550 3.550 409 -0.15(-4.10%)
Jun 22, 2017 3.702 3.702 3.702 3.702 215 +0.05(+1.42%)
Jun 21, 2017 3.730 3.730 3.512 3.650 5,008 -0.10(-2.67%)
Jun 14, 2017 3.750 19 -0.08(-2.09%)
Jun 13, 2017 3.830 3.830 3.830 3.830 210 +0.15(+3.95%)
Jun 12, 2017 3.773 3.773 3.684 3.684 3,165 -0.16(-4.05%)
Jun 09, 2017 3.860 3.872 3.840 3.840 1,145 -0.04(-1.03%)
Jun 08, 2017 3.880 3.880 3.880 3.880 124 +0.12(+3.16%)
Jun 07, 2017 3.761 3.761 3.761 3.761 311 +0.01(+0.26%)
Jun 06, 2017 3.751 3.751 3.751 3.751 1,084 -0.14(-3.56%)
Jun 05, 2017 3.880 3.890 3.880 3.890 616 +0.07(+1.74%)
Jun 02, 2017 3.823 3.823 3.823 3.823 1,086 +0.07(+1.95%)
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.