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 (%)
Mar 31, 2016 3.435 3.435 3.435 3.435 514 -0.16(-4.57%)
Mar 30, 2016 3.595 3.610 3.575 3.600 3,803 +0.03(+0.84%)
Mar 29, 2016 3.580 3.580 3.570 3.570 444 +0.06(+1.84%)
Mar 28, 2016 3.506 3.506 3.506 3.506 289 -0.03(-0.97%)
Mar 24, 2016 3.440 3.540 3.540 3.540 5,600 -0.01(-0.28%)
Mar 23, 2016 3.550 3.600 3.550 3.550 1,816 +0.04(+1.14%)
Mar 22, 2016 3.510 3.510 3.510 3.510 193 +0.17(+5.09%)
Mar 21, 2016 3.350 3.350 3.340 3.340 525 -0.16(-4.57%)
Mar 18, 2016 2.950 3.730 2.950 3.500 32,799 +0.53(+17.81%)
Mar 17, 2016 2.890 2.971 2.890 2.971 2,023 +0.08(+2.91%)
Mar 15, 2016 2.820 2.890 2.820 2.887 18 -0.07(-2.52%)
Mar 11, 2016 2.900 2.960 2.790 2.962 111 -0.18(-5.68%)
Mar 10, 2016 3.140 3.010 3.010 3.140 724 +0.13(+4.32%)
Mar 08, 2016 3.090 3.100 3.010 3.010 15 -0.09(-2.90%)
Mar 07, 2016 3.030 3.100 3.030 3.100 4,047 +0.16(+5.44%)
Mar 04, 2016 3.010 2.880 2.880 2.940 41,564 +0.06(+2.08%)
Mar 03, 2016 2.920 3.300 2.870 2.880 42,229 +0.01(+0.35%)
Mar 02, 2016 2.850 2.870 2.850 2.870 933 +0.11(+3.99%)
Mar 01, 2016 2.760 2.767 2.750 2.760 2,243 +0.00(+0.00%)
Feb 26, 2016 2.860 2.860 2.750 2.760 89 +0.01(+0.36%)
Feb 25, 2016 2.710 2.810 2.710 2.750 1,703 +0.00(+0.00%)
Feb 24, 2016 2.710 2.776 2.710 2.750 1,118 +0.00(+0.00%)
Feb 23, 2016 2.750 2.750 2.750 2.750 130 -0.12(-4.18%)
Feb 22, 2016 3.130 3.130 2.870 2.870 993 +0.07(+2.50%)
Feb 19, 2016 2.750 2.820 2.710 2.800 31,635 -0.15(-5.18%)
Feb 18, 2016 2.953 2.953 2.953 2.953 3,032 +0.03(+1.13%)
Feb 12, 2016 2.920 2.920 2.920 2.920 17 -0.03(-1.01%)
Feb 11, 2016 2.940 2.960 2.940 2.950 505 -0.07(-2.31%)
Feb 09, 2016 2.920 3.020 2.920 3.020 281 +0.10(+3.42%)
Feb 08, 2016 2.920 2.920 2.920 2.920 295 -0.10(-3.31%)
Feb 03, 2016 3.020 3.020 2.980 3.020 132 +0.10(+3.42%)
Feb 02, 2016 3.000 3.000 2.920 2.920 3,340 -0.15(-4.89%)
Feb 01, 2016 3.070 3.070 3.070 3.070 104 +0.13(+4.51%)
Jan 29, 2016 3.140 3.150 2.920 2.937 2,597 -0.17(-5.54%)
Jan 28, 2016 3.000 3.500 3.000 3.110 6,338 +0.11(+3.65%)
Jan 27, 2016 3.340 3.438 2.930 3.000 20,329 -0.44(-12.79%)
Jan 26, 2016 3.350 3.458 3.350 3.440 11,464 +0.12(+3.61%)
Jan 25, 2016 3.342 3.490 3.314 3.320 13,688 +0.00(+0.07%)
Jan 22, 2016 3.120 3.410 3.120 3.318 6,770 +0.20(+6.48%)
Jan 21, 2016 2.910 3.140 2.910 3.116 5,465 +0.12(+4.08%)
Jan 20, 2016 2.974 3.130 2.974 2.994 2,900 -0.09(-2.81%)
Jan 19, 2016 3.230 3.294 3.080 3.080 5,217 +0.02(+0.65%)
Jan 14, 2016 3.060 3.060 3.060 3.060 300 -0.00(-0.00%)
Jan 13, 2016 3.060 3.060 3.060 3.060 2,024 +0.00(+0.00%)
Jan 11, 2016 3.060 3.060 3.060 3.060 1 -0.04(-1.29%)
Jan 07, 2016 3.110 3.120 3.100 3.100 7 -0.13(-4.02%)
Jan 06, 2016 3.390 3.390 3.230 3.230 1,935 -0.08(-2.56%)
Jan 05, 2016 3.369 3.369 3.212 3.315 7,569 +0.07(+2.16%)
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.