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 (%)
Jul 31, 2015 2.894 2.894 2.894 2.894 162 -0.03(-0.88%)
Jul 30, 2015 2.920 2.920 2.920 2.920 100 +0.02(+0.69%)
Jul 27, 2015 2.840 2.900 2.840 2.900 10 +0.10(+3.57%)
Jul 24, 2015 2.790 2.800 2.760 2.800 81,900 -0.07(-2.44%)
Jul 23, 2015 2.900 2.900 2.850 2.870 3,171 -0.07(-2.38%)
Jul 22, 2015 2.900 2.940 2.900 2.940 7,500 +0.06(+2.08%)
Jul 21, 2015 2.880 2.880 2.880 2.880 106 -0.05(-1.71%)
Jul 20, 2015 2.940 2.940 2.860 2.930 7,232 +0.06(+2.09%)
Jul 17, 2015 2.920 2.970 2.870 2.870 7,456 -0.05(-1.71%)
Jul 16, 2015 2.920 2.920 2.920 2.920 4,273 +0.00(+0.00%)
Jul 15, 2015 2.920 2.922 2.920 2.920 8,296 +0.05(+1.74%)
Jul 14, 2015 2.940 2.965 2.870 2.870 10,405 -0.09(-3.04%)
Jul 13, 2015 2.884 2.960 2.870 2.960 1,529 -0.01(-0.34%)
Jul 10, 2015 2.900 2.970 2.900 2.970 1,105 +0.05(+1.71%)
Jul 09, 2015 2.850 2.920 2.850 2.920 1,620 -0.02(-0.68%)
Jul 08, 2015 3.090 3.090 2.880 2.940 814 +0.04(+1.23%)
Jul 07, 2015 2.916 2.916 2.904 2.904 1,356 -0.04(-1.21%)
Jul 02, 2015 2.950 2.950 2.920 2.940 100 -0.01(-0.34%)
Jul 01, 2015 2.950 2.960 2.950 2.950 4,379 -0.02(-0.67%)
Jun 30, 2015 2.950 3.060 2.950 2.970 1,467 +0.02(+0.68%)
Jun 29, 2015 2.966 3.050 2.950 2.950 17,030 -0.07(-2.32%)
Jun 26, 2015 3.110 3.110 3.020 3.020 431 +0.05(+1.68%)
Jun 24, 2015 2.970 2.970 2.970 2.970 100 +0.02(+0.68%)
Jun 23, 2015 2.890 2.980 2.820 2.950 7,448 +0.06(+2.08%)
Jun 22, 2015 2.940 2.940 2.890 2.890 568 -0.16(-5.25%)
Jun 19, 2015 2.880 3.050 2.880 3.050 7,732 +0.18(+6.27%)
Jun 18, 2015 2.870 2.970 2.870 2.870 4,464 -0.05(-1.71%)
Jun 17, 2015 2.920 2.920 2.920 2.920 834 -0.01(-0.34%)
Jun 16, 2015 2.930 2.940 2.900 2.930 5,694 -0.01(-0.34%)
Jun 15, 2015 2.900 2.940 2.900 2.940 8,684 +0.02(+0.68%)
Jun 12, 2015 2.950 2.970 2.920 2.920 2,381 -0.05(-1.68%)
Jun 11, 2015 2.950 3.010 2.950 2.970 6,107 +0.01(+0.34%)
Jun 10, 2015 2.920 2.970 2.920 2.960 1,749 -0.04(-1.33%)
Jun 09, 2015 2.985 3.026 2.940 3.000 4,583 +0.00(+0.00%)
Jun 08, 2015 2.940 3.000 2.940 3.000 2,326 -0.10(-3.23%)
Jun 05, 2015 3.100 3.100 3.100 3.100 1,798 +0.00(+0.00%)
Jun 04, 2015 3.150 3.150 3.080 3.100 2,993 +0.02(+0.65%)
Jun 03, 2015 2.970 3.080 2.969 3.080 2,710 +0.13(+4.41%)
Jun 02, 2015 2.950 2.950 2.950 2.950 269 -0.05(-1.67%)
Jun 01, 2015 3.240 3.240 2.950 3.000 4,909 -0.18(-5.66%)
May 29, 2015 3.180 3.180 3.180 3.180 227 +0.16(+5.30%)
May 28, 2015 3.033 3.033 3.020 3.020 688 -0.05(-1.63%)
May 27, 2015 3.250 3.326 3.070 3.070 11,112 -0.15(-4.60%)
May 26, 2015 3.250 3.250 3.180 3.218 4,155 +0.05(+1.51%)
May 22, 2015 3.210 3.170 3.170 3.170 5,500 +0.02(+0.63%)
May 21, 2015 3.250 3.250 3.150 3.150 3,955 -0.03(-0.94%)
May 20, 2015 3.049 3.180 3.049 3.180 8,104 +0.23(+7.79%)
May 19, 2015 2.947 2.990 2.940 2.950 2,086 -0.07(-2.16%)
May 18, 2015 3.250 3.340 3.000 3.015 22,080 +0.04(+1.45%)
May 15, 2015 2.937 3.000 2.937 2.972 19,015 +0.02(+0.75%)
May 14, 2015 2.931 2.990 2.931 2.950 4,924 -0.04(-1.34%)
May 13, 2015 2.950 2.990 2.950 2.990 18,633 +0.02(+0.58%)
May 12, 2015 2.940 2.973 2.940 2.973 2,246 +0.03(+1.12%)
May 11, 2015 2.970 2.970 2.940 2.940 2,850 -0.05(-1.67%)
May 08, 2015 2.970 3.000 2.968 2.990 5,287 +0.02(+0.78%)
May 07, 2015 2.950 2.970 2.950 2.967 2,363 -0.00(-0.11%)
May 06, 2015 2.940 2.970 2.940 2.970 3,275 -0.01(-0.34%)
May 05, 2015 2.960 3.000 2.950 2.980 3,436 -0.01(-0.33%)
May 04, 2015 2.936 2.990 2.936 2.990 3,808 +0.03(+1.02%)
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.