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 (%)
May 30, 2014 1.480 1.480 1.400 1.430 1,019 -0.01(-0.69%)
May 29, 2014 1.480 1.490 1.343 1.440 20,187 +0.02(+1.41%)
May 28, 2014 1.450 1.510 1.320 1.420 36,172 +0.02(+1.43%)
May 27, 2014 1.300 1.400 1.300 1.400 2,351 +0.01(+0.72%)
May 23, 2014 1.390 1.390 1.390 1.390 11,400 +0.04(+2.96%)
May 21, 2014 1.350 1.350 1.350 1.350 75 +0.03(+2.20%)
May 20, 2014 1.320 1.350 1.320 1.321 1,908 -0.04(-2.87%)
May 19, 2014 1.320 1.360 1.320 1.360 511 -0.04(-3.07%)
May 16, 2014 1.300 1.403 1.300 1.403 1,558 +0.10(+7.93%)
May 15, 2014 1.340 1.340 1.280 1.300 6,381 -0.04(-2.99%)
May 14, 2014 1.340 1.350 1.340 1.340 3,050 -0.02(-1.81%)
May 13, 2014 1.350 1.365 1.350 1.365 1,300 -0.08(-5.84%)
May 12, 2014 1.370 1.450 1.360 1.450 4,499 +0.06(+4.28%)
May 09, 2014 1.400 1.400 1.380 1.390 500 +0.00(+0.00%)
May 08, 2014 1.330 1.390 1.330 1.390 2,852 +0.04(+2.96%)
May 07, 2014 1.400 1.400 1.350 1.350 13,711 -0.09(-6.25%)
May 06, 2014 1.470 1.470 1.440 1.440 1,377 -0.01(-0.69%)
May 05, 2014 1.460 1.460 1.450 1.450 742 -0.04(-2.68%)
May 02, 2014 1.542 1.542 1.450 1.490 2,431 +0.00(+0.00%)
May 01, 2014 1.500 1.500 1.460 1.490 1,845 -0.10(-6.29%)
Apr 30, 2014 1.610 1.680 1.550 1.590 13,419 +0.08(+5.30%)
Apr 29, 2014 1.480 1.560 1.470 1.510 9,042 +0.02(+1.34%)
Apr 28, 2014 1.520 1.730 1.460 1.490 15,925 -0.01(-0.67%)
Apr 25, 2014 1.530 1.540 1.450 1.500 14,426 -0.04(-2.60%)
Apr 24, 2014 1.550 1.560 1.540 1.540 12,466 -0.04(-2.53%)
Apr 23, 2014 1.580 1.580 1.550 1.580 9,250 -0.00(-0.06%)
Apr 22, 2014 1.690 1.691 1.580 1.581 1,570 -0.05(-3.01%)
Apr 21, 2014 1.670 1.670 1.630 1.630 2,502 +0.04(+2.52%)
Apr 17, 2014 1.600 1.590 1.590 1.590 4,700 -0.04(-2.45%)
Apr 16, 2014 1.610 1.650 1.610 1.630 6,621 +0.01(+0.93%)
Apr 15, 2014 1.600 1.630 1.600 1.615 6,634 -0.02(-1.52%)
Apr 14, 2014 1.640 1.640 1.640 1.640 1,320 +0.03(+1.86%)
Apr 11, 2014 1.600 1.620 1.600 1.610 21,844 -0.02(-1.23%)
Apr 10, 2014 1.610 1.680 1.610 1.630 1,831 -0.03(-1.81%)
Apr 09, 2014 1.611 1.680 1.611 1.660 968 +0.01(+0.61%)
Apr 08, 2014 1.600 1.690 1.600 1.650 16,105 +0.02(+1.23%)
Apr 07, 2014 1.610 1.660 1.590 1.630 14,832 +0.01(+0.62%)
Apr 04, 2014 1.660 1.660 1.620 1.620 4,843 -0.06(-3.57%)
Apr 03, 2014 1.670 1.800 1.600 1.680 46,399 +0.02(+1.20%)
Apr 02, 2014 1.610 1.700 1.610 1.660 12,564 +0.06(+3.75%)
Apr 01, 2014 1.610 1.700 1.600 1.600 31,700 -0.08(-4.76%)
Mar 31, 2014 1.740 1.900 1.620 1.680 160,161 -0.07(-4.00%)
Mar 28, 2014 1.630 1.750 1.630 1.750 1,230 +0.06(+3.55%)
Mar 27, 2014 1.657 1.750 1.657 1.690 5,821 -0.06(-3.43%)
Mar 26, 2014 1.690 1.940 1.610 1.750 67,382 +0.06(+3.55%)
Mar 25, 2014 1.700 1.720 1.600 1.690 9,288 -0.01(-0.59%)
Mar 24, 2014 1.670 1.730 1.621 1.700 14,994 -0.04(-2.30%)
Mar 21, 2014 1.840 1.890 1.660 1.740 19,562 -0.12(-6.45%)
Mar 20, 2014 1.800 1.860 1.700 1.860 21,319 +0.04(+2.20%)
Mar 19, 2014 1.860 1.890 1.800 1.820 12,809 -0.03(-1.62%)
Mar 18, 2014 1.990 1.990 1.800 1.850 34,311 +0.04(+2.21%)
Mar 17, 2014 2.240 2.250 1.660 1.810 226,471 -0.67(-27.02%)
Mar 14, 2014 2.250 2.490 2.200 2.480 33,300 +0.11(+4.64%)
Mar 13, 2014 2.370 2.370 2.250 2.370 9,623 +0.04(+1.72%)
Mar 12, 2014 2.270 2.380 2.270 2.330 4,507 -0.07(-2.92%)
Mar 11, 2014 2.550 2.550 2.250 2.400 53,477 -0.22(-8.40%)
Mar 10, 2014 2.520 2.620 2.450 2.620 7,989 +0.12(+4.80%)
Mar 07, 2014 2.460 2.670 2.400 2.500 58,143 +0.04(+1.63%)
Mar 06, 2014 2.430 2.460 2.310 2.460 6,056 +0.00(+0.00%)
Mar 05, 2014 2.430 2.460 2.310 2.460 10,972 +0.00(+0.00%)
Mar 04, 2014 2.150 2.460 2.140 2.460 38,475 +0.23(+10.31%)
Mar 03, 2014 2.400 2.410 2.220 2.230 68,323 -0.20(-8.23%)
Feb 28, 2014 2.441 2.468 2.420 2.430 12,593 -0.19(-7.25%)
Feb 27, 2014 2.430 2.670 2.430 2.620 10,060 -0.05(-1.87%)
Feb 26, 2014 2.580 2.670 2.450 2.670 21,760 +0.19(+7.66%)
Feb 25, 2014 2.450 2.486 2.380 2.480 14,705 +0.01(+0.40%)
Feb 24, 2014 2.490 2.598 2.440 2.470 34,904 -0.09(-3.52%)
Feb 21, 2014 2.630 2.630 2.450 2.560 19,036 +0.01(+0.39%)
Feb 20, 2014 2.630 2.630 2.421 2.550 43,573 +0.10(+4.08%)
Feb 19, 2014 2.680 2.680 2.437 2.450 54,189 -0.20(-7.54%)
Feb 18, 2014 2.350 2.650 2.340 2.650 77,885 +0.39(+17.26%)
Feb 14, 2014 2.140 2.260 2.260 2.260 7,400 +0.12(+5.61%)
Feb 13, 2014 2.170 2.250 2.140 2.140 17,207 -0.03(-1.38%)
Feb 12, 2014 2.100 2.250 2.090 2.170 42,693 +0.11(+5.34%)
Feb 11, 2014 2.060 2.140 2.060 2.060 5,466 +0.05(+2.49%)
Feb 10, 2014 2.090 2.090 1.850 2.010 83,347 +0.01(+0.50%)
Feb 07, 2014 1.930 2.100 1.850 2.000 44,698 +0.06(+3.09%)
Feb 06, 2014 2.040 2.040 1.940 1.940 662 +0.01(+0.52%)
Feb 05, 2014 2.050 2.050 1.920 1.930 5,817 -0.08(-3.98%)
Feb 04, 2014 1.860 2.010 1.830 2.010 2,871 +0.08(+4.15%)
Feb 03, 2014 2.080 2.080 1.900 1.930 37,298 -0.03(-1.53%)
Jan 31, 2014 1.930 1.990 1.900 1.960 3,600 +0.06(+3.16%)
Jan 30, 2014 1.950 1.990 1.890 1.900 18,905 +0.00(+0.00%)
Jan 29, 2014 1.909 1.920 1.900 1.900 4,893 -0.04(-2.06%)
Jan 28, 2014 1.820 1.950 1.720 1.940 31,476 +0.04(+2.11%)
Jan 27, 2014 1.990 1.990 1.900 1.900 36,366 -0.04(-2.06%)
Jan 24, 2014 2.149 2.150 1.830 1.940 89,285 -0.22(-10.19%)
Jan 23, 2014 2.240 2.252 2.140 2.160 11,349 -0.05(-2.26%)
Jan 22, 2014 2.240 2.290 2.170 2.210 18,900 -0.01(-0.48%)
Jan 21, 2014 2.140 2.320 2.140 2.221 41,642 +0.08(+3.80%)
Jan 17, 2014 2.090 2.139 2.139 2.139 58,300 -0.02(-1.06%)
Jan 16, 2014 1.990 2.460 1.990 2.162 127,543 +0.08(+3.96%)
Jan 15, 2014 2.240 2.250 2.000 2.080 41,662 -0.16(-7.07%)
Jan 14, 2014 2.300 2.300 2.180 2.238 70,928 -0.05(-2.26%)
Jan 13, 2014 2.220 2.659 2.151 2.290 124,762 +0.18(+8.53%)
Jan 10, 2014 2.160 2.280 2.081 2.110 37,099 -0.02(-0.94%)
Jan 09, 2014 2.100 2.370 2.000 2.130 131,232 +0.09(+4.41%)
Jan 08, 2014 1.810 2.069 1.758 2.040 66,774 +0.23(+12.71%)
Jan 07, 2014 1.700 1.830 1.650 1.810 52,343 +0.13(+7.74%)
Jan 06, 2014 1.704 1.704 1.669 1.680 7,135 -0.01(-0.45%)
Jan 03, 2014 1.700 1.700 1.610 1.688 9,506 +0.01(+0.45%)
Jan 02, 2014 1.660 1.680 1.600 1.680 4,712 +0.06(+3.70%)
Dec 31, 2013 1.670 1.620 1.620 1.620 3,800 +0.00(+0.00%)
Dec 30, 2013 1.610 1.721 1.600 1.620 7,347 -0.01(-0.61%)
Dec 27, 2013 1.680 1.680 1.600 1.630 11,900 -0.02(-1.21%)
Dec 26, 2013 1.650 1.650 1.631 1.650 23,301 -0.02(-1.20%)
Dec 24, 2013 1.670 1.670 1.660 1.670 1,875 -0.00(-0.22%)
Dec 23, 2013 1.730 1.730 1.646 1.674 12,534 +0.02(+1.43%)
Dec 20, 2013 1.680 1.690 1.630 1.650 2,229 +0.04(+2.48%)
Dec 19, 2013 1.610 1.690 1.610 1.610 4,569 -0.11(-6.45%)
Dec 18, 2013 1.690 1.770 1.610 1.721 7,826 +0.04(+2.43%)
Dec 17, 2013 1.620 1.700 1.620 1.680 649 +0.01(+0.60%)
Dec 16, 2013 1.604 1.670 1.580 1.670 4,957 +0.02(+1.21%)
Dec 13, 2013 1.650 1.650 1.650 1.650 17 +0.00(+0.00%)
Dec 12, 2013 1.670 1.700 1.600 1.650 17,427 -0.02(-1.20%)
Dec 11, 2013 1.670 1.750 1.530 1.670 17,394 -0.03(-1.76%)
Dec 10, 2013 1.764 1.764 1.650 1.700 1,600 -0.01(-0.58%)
Dec 09, 2013 1.640 1.780 1.640 1.710 17,911 +0.04(+2.40%)
Dec 06, 2013 1.680 1.680 1.590 1.670 14,987 -0.00(-0.01%)
Dec 05, 2013 1.700 1.700 1.600 1.670 11,548 -0.02(-1.18%)
Dec 04, 2013 1.770 1.840 1.610 1.690 65,703 -0.10(-5.59%)
Dec 03, 2013 1.520 1.940 1.520 1.790 177,631 +0.26(+16.99%)
Dec 02, 2013 1.530 1.590 1.530 1.530 2,126 +0.01(+0.39%)
Nov 29, 2013 1.524 1.524 1.524 1.524 400 -0.02(-1.03%)
Nov 27, 2013 1.500 1.580 1.452 1.540 24,047 +0.07(+4.76%)
Nov 26, 2013 1.480 1.520 1.440 1.470 11,366 -0.03(-2.00%)
Nov 25, 2013 1.510 1.570 1.360 1.500 9,809 +0.00(+0.00%)
Nov 22, 2013 1.560 1.560 1.460 1.500 18,500 -0.03(-1.97%)
Nov 21, 2013 1.530 1.560 1.500 1.530 29,900 -0.03(-1.92%)
Nov 20, 2013 1.540 1.580 1.520 1.560 29,221 +0.01(+0.65%)
Nov 19, 2013 1.530 1.590 1.510 1.550 10,672 -0.02(-1.27%)
Nov 18, 2013 1.580 1.580 1.500 1.570 23,900 +0.04(+2.61%)
Nov 15, 2013 1.550 1.558 1.360 1.530 45,026 -0.02(-1.29%)
Nov 14, 2013 1.540 1.580 1.470 1.550 13,774 -0.01(-0.64%)
Nov 13, 2013 1.520 1.570 1.490 1.560 1,400 -0.02(-1.27%)
Nov 11, 2013 1.580 1.580 1.580 1.580 100 +0.04(+2.60%)
Nov 08, 2013 1.550 1.550 1.520 1.540 900 -0.04(-2.53%)
Nov 07, 2013 1.420 1.590 1.420 1.580 13,485 -0.01(-0.63%)
Nov 06, 2013 1.504 1.590 1.504 1.590 1,000 +0.00(+0.00%)
Nov 05, 2013 1.550 1.590 1.540 1.590 29,890 +0.01(+0.63%)
Nov 04, 2013 1.540 1.580 1.540 1.580 6,114 +0.04(+2.60%)
Nov 01, 2013 1.560 1.570 1.540 1.540 8,514 -0.01(-0.65%)
Oct 31, 2013 1.570 1.570 1.513 1.550 5,000 +0.01(+0.65%)
Oct 30, 2013 1.550 1.550 1.480 1.540 24,880 +0.05(+3.36%)
Oct 29, 2013 1.500 1.560 1.490 1.490 13,470 -0.01(-0.49%)
Oct 28, 2013 1.470 1.497 1.470 1.497 1,409 +0.03(+1.86%)
Oct 25, 2013 1.500 1.630 1.470 1.470 81,598 -0.06(-3.92%)
Oct 24, 2013 1.500 1.530 1.446 1.530 23,643 +0.03(+2.00%)
Oct 23, 2013 1.499 1.510 1.370 1.500 34,052 +0.10(+7.14%)
Oct 22, 2013 1.500 1.500 1.400 1.400 3,840 -0.08(-5.41%)
Oct 21, 2013 1.480 1.480 1.480 1.480 1,100 +0.06(+4.23%)
Oct 18, 2013 1.400 1.430 1.400 1.420 1,450 -0.07(-4.70%)
Oct 17, 2013 1.500 1.510 1.490 1.490 400 +0.04(+2.76%)
Oct 16, 2013 1.450 1.450 1.450 1.450 200 +0.01(+0.69%)
Oct 15, 2013 1.490 1.490 1.430 1.440 600 -0.08(-5.26%)
Oct 14, 2013 1.500 1.520 1.480 1.520 4,967 +0.09(+6.29%)
Oct 11, 2013 1.430 1.430 1.410 1.430 934 -0.06(-3.72%)
Oct 10, 2013 1.490 1.520 1.410 1.485 8,519 +0.07(+4.59%)
Oct 09, 2013 1.540 1.540 1.380 1.420 23,453 -0.11(-7.19%)
Oct 08, 2013 1.420 1.530 1.320 1.530 67,533 +0.11(+7.75%)
Oct 07, 2013 1.520 1.540 1.410 1.420 11,505 -0.10(-6.58%)
Oct 04, 2013 1.470 1.530 1.370 1.520 15,877 +0.10(+7.03%)
Oct 03, 2013 1.560 1.570 1.320 1.420 10,884 +0.01(+0.72%)
Oct 02, 2013 1.400 1.500 1.360 1.410 24,690 -0.09(-6.00%)
Oct 01, 2013 1.390 1.500 1.390 1.500 494 -0.01(-0.66%)
Sep 30, 2013 1.510 1.510 1.510 1.510 2,500 +0.01(+0.67%)
Sep 27, 2013 1.480 1.520 1.480 1.500 2,400 +0.07(+4.90%)
Sep 26, 2013 1.360 1.430 1.360 1.430 5,640 +0.07(+5.46%)
Sep 25, 2013 1.356 1.430 1.356 1.356 1,000 -0.07(-5.17%)
Sep 24, 2013 1.330 1.430 1.330 1.430 1,300 +0.02(+1.42%)
Sep 23, 2013 1.420 1.420 1.300 1.410 8,836 -0.07(-4.73%)
Sep 20, 2013 1.450 1.490 1.410 1.480 15,015 -0.02(-1.33%)
Sep 19, 2013 1.530 1.530 1.420 1.500 21,942 -0.05(-3.23%)
Sep 18, 2013 1.570 1.610 1.530 1.550 12,565 +0.01(+0.65%)
Sep 17, 2013 1.700 1.700 1.540 1.540 5,194 -0.02(-1.28%)
Sep 16, 2013 1.649 1.610 1.520 1.560 5,800 -0.09(-5.39%)
Sep 13, 2013 1.690 1.690 1.610 1.649 9,028 -0.05(-3.01%)
Sep 12, 2013 1.620 1.750 1.587 1.700 38,388 +0.08(+5.20%)
Sep 11, 2013 1.510 1.620 1.510 1.616 13,001 -0.06(-3.81%)
Sep 10, 2013 1.450 1.750 1.390 1.680 40,989 +0.26(+18.73%)
Sep 09, 2013 1.410 1.420 1.350 1.415 2,275 +0.07(+5.20%)
Sep 05, 2013 1.380 1.345 1.345 1.345 4,400 +0.07(+5.09%)
Sep 04, 2013 1.280 1.280 1.280 1.280 240 -0.00(-0.16%)
Sep 03, 2013 1.280 1.282 1.280 1.282 640 +0.03(+2.23%)
Aug 30, 2013 1.240 1.290 1.240 1.254 700 +0.01(+1.13%)
Aug 29, 2013 1.240 1.244 1.240 1.240 900 +0.00(+0.00%)
Aug 28, 2013 1.201 1.260 1.180 1.240 6,140 +0.01(+1.11%)
Aug 26, 2013 1.380 1.226 1.226 1.226 7,300 -0.00(-0.29%)
Aug 23, 2013 1.420 1.494 1.185 1.230 10,450 -0.10(-7.52%)
Aug 22, 2013 1.380 1.390 1.330 1.330 4,015 +0.09(+7.26%)
Aug 21, 2013 1.380 1.380 1.210 1.240 7,789 -0.15(-10.79%)
Aug 20, 2013 1.340 1.422 1.340 1.390 5,925 +0.00(+0.00%)
Aug 19, 2013 1.410 1.410 1.240 1.390 19,531 +0.09(+6.92%)
Aug 16, 2013 1.149 1.400 1.149 1.300 8,450 +0.07(+5.69%)
Aug 15, 2013 1.230 1.330 1.230 1.230 7,899 +0.10(+8.85%)
Aug 14, 2013 1.400 1.530 1.130 1.130 48,521 +0.01(+0.89%)
Aug 13, 2013 1.120 1.120 1.120 1.120 992 -0.01(-0.74%)
Aug 07, 2013 1.130 1.128 1.128 1.128 200 -0.00(-0.15%)
Aug 01, 2013 1.130 1.130 1.130 1.130 500 -0.03(-2.59%)
Jul 31, 2013 1.140 1.161 1.120 1.160 2,500 +0.04(+3.57%)
Jul 30, 2013 1.130 1.130 1.120 1.120 500 -0.05(-4.11%)
Jul 29, 2013 1.110 1.168 1.110 1.168 225 -0.02(-1.85%)
Jul 26, 2013 1.190 1.190 1.190 1.190 260 +0.04(+3.48%)
Jul 24, 2013 1.110 1.150 1.150 1.150 600 -0.02(-1.71%)
Jul 23, 2013 1.230 1.230 1.110 1.170 700 -0.01(-0.85%)
Jul 22, 2013 1.330 1.330 1.070 1.180 6,053 -0.02(-1.92%)
Jul 17, 2013 1.170 1.203 1.203 1.203 3,700 +0.08(+7.42%)
Jul 16, 2013 1.170 1.170 1.110 1.120 1,400 -0.05(-4.27%)
Jul 15, 2013 1.130 1.270 1.130 1.170 3,656 +0.09(+8.33%)
Jul 12, 2013 1.080 1.100 1.080 1.080 1,100 -0.03(-2.70%)
Jul 11, 2013 1.110 1.110 1.110 1.110 100 +0.01(+0.91%)
Jul 10, 2013 1.090 1.100 1.090 1.100 250 -0.04(-3.51%)
Jul 09, 2013 1.140 1.140 1.140 1.140 100 +0.01(+0.88%)
Jul 08, 2013 1.130 1.130 1.130 1.130 100 -0.03(-2.59%)
Jul 05, 2013 1.220 1.220 0.9989 1.160 31,014 -0.06(-4.92%)
Jul 02, 2013 1.220 1.220 1.220 1.220 100 -0.04(-2.94%)
Jun 28, 2013 1.210 1.257 1.257 1.257 600 +0.04(+3.46%)
Jun 27, 2013 1.215 1.215 1.215 1.215 100 -0.01(-1.22%)
Jun 26, 2013 1.210 1.230 1.210 1.230 700 +0.02(+1.65%)
Jun 25, 2013 1.230 1.230 1.210 1.210 400 -0.08(-6.20%)
Jun 24, 2013 1.330 1.500 1.210 1.290 23,020 -0.21(-14.00%)
Jun 21, 2013 1.310 1.500 1.270 1.500 14,931 +0.21(+16.28%)
Jun 20, 2013 1.350 1.350 1.290 1.290 4,338 -0.01(-0.77%)
Jun 19, 2013 1.200 1.300 1.200 1.300 1,000 +0.10(+8.33%)
Jun 18, 2013 1.240 1.250 1.200 1.200 4,652 -0.05(-4.00%)
Jun 17, 2013 1.251 1.251 1.250 1.250 400 +0.00(+0.00%)
Jun 14, 2013 1.300 1.300 1.190 1.250 1,400 -0.10(-7.60%)
Jun 13, 2013 1.276 1.353 1.276 1.353 1,300 +0.12(+9.48%)
Jun 12, 2013 1.390 1.390 1.141 1.236 3,700 -0.01(-1.14%)
Jun 11, 2013 1.250 1.250 1.250 1.250 700 +0.05(+4.17%)
Jun 10, 2013 1.210 1.212 1.190 1.200 5,900 +0.01(+0.84%)
Jun 07, 2013 1.450 1.450 1.171 1.190 28,500 -0.13(-9.85%)
Jun 06, 2013 1.270 1.390 1.250 1.320 5,677 +0.00(+0.30%)
Jun 05, 2013 1.316 1.316 1.316 1.316 100 -0.04(-3.24%)
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.