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, 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%)
Sep 01, 2017 4.100 4.100 4.100 4.100 879 -0.10(-2.38%)
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%)
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.