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 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%)
May 01, 2015 2.930 3.000 2.930 2.960 49,379 -0.00(-0.06%)
Apr 30, 2015 2.930 2.962 2.930 2.962 12,758 +0.01(+0.39%)
Apr 29, 2015 2.950 2.980 2.950 2.950 11,621 +0.02(+0.68%)
Apr 28, 2015 2.930 2.967 2.930 2.930 2,452 -0.04(-1.34%)
Apr 27, 2015 2.940 2.970 2.930 2.970 31,999 +0.03(+1.02%)
Apr 24, 2015 2.942 2.950 2.930 2.940 9,135 -0.01(-0.34%)
Apr 23, 2015 2.980 2.980 2.920 2.950 49,902 +0.01(+0.34%)
Apr 22, 2015 2.840 3.040 2.840 2.940 151,932 +0.15(+5.38%)
Apr 21, 2015 2.950 2.950 2.725 2.790 3,018 -0.05(-1.68%)
Apr 20, 2015 3.000 3.000 2.810 2.838 3,140 -0.11(-3.80%)
Apr 17, 2015 2.690 2.950 2.685 2.950 1,001 +0.19(+6.88%)
Apr 16, 2015 2.840 2.840 2.760 2.760 1,045 -0.11(-3.83%)
Apr 15, 2015 2.900 2.900 2.750 2.870 16,316 +0.06(+2.14%)
Apr 14, 2015 2.750 2.810 2.660 2.810 2,968 +0.07(+2.55%)
Apr 13, 2015 2.710 2.850 2.710 2.740 4,848 -0.16(-5.52%)
Apr 10, 2015 2.900 2.900 2.800 2.900 2,330 +0.00(+0.00%)
Apr 09, 2015 2.880 2.900 2.880 2.900 591 +0.00(+0.00%)
Apr 08, 2015 2.950 2.950 2.760 2.900 9,745 -0.05(-1.69%)
Apr 07, 2015 2.950 2.950 2.940 2.950 2,009 +0.01(+0.34%)
Apr 06, 2015 3.000 3.000 2.930 2.940 1,674 -0.04(-1.34%)
Apr 02, 2015 3.000 2.980 2.980 2.980 7,200 -0.02(-0.67%)
Apr 01, 2015 2.980 3.000 2.870 3.000 119,917 +0.12(+4.17%)
Mar 31, 2015 2.600 2.880 2.600 2.880 6,978 +0.15(+5.49%)
Mar 30, 2015 2.880 2.880 2.730 2.730 2,502 +0.00(+0.00%)
Mar 27, 2015 2.720 2.730 2.720 2.730 305 +0.02(+0.74%)
Mar 26, 2015 2.720 2.720 2.710 2.710 2,987 -0.02(-0.74%)
Mar 25, 2015 2.840 2.840 2.676 2.730 12,900 -0.02(-0.72%)
Mar 24, 2015 2.620 2.870 2.620 2.750 14,235 +0.14(+5.36%)
Mar 23, 2015 2.410 2.610 2.410 2.610 5,748 +0.18(+7.41%)
Mar 20, 2015 2.750 2.980 2.350 2.430 64,294 -0.32(-11.64%)
Mar 19, 2015 2.550 2.750 2.340 2.750 9,100 +0.20(+7.84%)
Mar 18, 2015 2.600 2.710 2.510 2.550 7,203 +0.18(+7.59%)
Mar 17, 2015 2.540 2.540 2.370 2.370 9,762 -0.03(-1.25%)
Mar 16, 2015 2.600 2.600 2.300 2.400 11,087 -0.19(-7.34%)
Mar 13, 2015 2.630 2.630 2.410 2.590 27,753 -0.01(-0.38%)
Mar 12, 2015 2.350 2.600 2.210 2.600 23,445 +0.24(+10.17%)
Mar 11, 2015 2.240 2.440 2.200 2.360 26,935 +0.11(+4.89%)
Mar 09, 2015 2.230 2.250 2.160 2.250 74 +0.05(+2.27%)
Mar 06, 2015 2.220 2.220 2.130 2.200 522 -0.01(-0.45%)
Mar 05, 2015 2.240 2.240 2.150 2.210 709 -0.02(-0.90%)
Mar 04, 2015 2.250 2.240 2.240 2.230 836 -0.01(-0.45%)
Mar 03, 2015 2.010 2.240 2.010 2.240 1,665 +0.23(+11.44%)
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.