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 (%)
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%)
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.