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 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%)
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.