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 (%)
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%)
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.