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 (%)
Dec 30, 2016 4.240 4.240 4.240 0 -0.08(-1.85%)
Dec 29, 2016 4.320 4.320 4.320 4.320 216 -0.01(-0.23%)
Dec 28, 2016 4.150 4.440 4.060 4.330 21,517 +0.18(+4.34%)
Dec 27, 2016 4.090 4.210 3.960 4.150 19,886 +0.00(+0.00%)
Dec 23, 2016 4.150 4.150 4.150 0 -0.04(-0.95%)
Dec 22, 2016 4.060 4.190 4.030 4.190 3,783 +0.10(+2.44%)
Dec 21, 2016 4.112 4.133 3.920 4.090 6,085 +0.05(+1.24%)
Dec 19, 2016 4.040 98 +0.04(+1.00%)
Dec 16, 2016 4.000 4.000 4.000 4.000 250 -0.15(-3.61%)
Dec 15, 2016 4.126 4.150 3.940 4.150 8,633 +0.14(+3.49%)
Dec 14, 2016 3.940 4.100 3.940 4.010 12,334 -0.06(-1.47%)
Dec 09, 2016 4.070 9 -0.09(-2.16%)
Dec 08, 2016 4.090 4.160 3.970 4.160 1,734 +0.13(+3.23%)
Dec 07, 2016 4.080 4.150 4.030 4.030 2,439 -0.02(-0.49%)
Dec 06, 2016 4.200 4.211 4.010 4.050 7,972 -0.03(-0.74%)
Dec 05, 2016 4.050 4.080 4.050 4.080 748 -0.07(-1.69%)
Dec 02, 2016 4.370 4.410 4.110 4.150 4,499 -0.05(-1.19%)
Dec 01, 2016 4.200 4.200 4.200 4.200 2,919 +0.00(+0.00%)
Nov 30, 2016 4.350 4.510 3.985 4.200 21,860 -0.05(-1.18%)
Nov 29, 2016 4.200 4.590 4.200 4.250 38,206 -0.19(-4.21%)
Nov 28, 2016 4.500 4.500 4.400 4.437 1,994 -0.03(-0.75%)
Nov 25, 2016 4.440 4.470 4.390 4.470 5,632 +0.06(+1.36%)
Nov 23, 2016 4.410 4.410 4.410 0 +0.16(+3.76%)
Nov 22, 2016 4.220 4.280 4.220 4.250 1,236 -0.04(-0.85%)
Nov 21, 2016 4.440 4.440 4.200 4.287 1,929 -0.15(-3.45%)
Nov 18, 2016 4.440 4.440 4.440 4.440 214 +0.14(+3.25%)
Nov 17, 2016 4.250 4.300 4.250 4.300 1,241 +0.25(+6.17%)
Nov 16, 2016 4.050 4.212 4.050 4.050 1,682 +0.02(+0.55%)
Nov 15, 2016 4.240 4.240 4.020 4.028 8,765 -0.21(-5.00%)
Nov 14, 2016 3.850 4.240 3.790 4.240 13,958 +0.56(+15.22%)
Nov 11, 2016 3.710 3.710 3.680 3.680 232 -0.04(-1.08%)
Nov 10, 2016 3.720 3.720 3.720 3.720 121 +0.08(+2.20%)
Nov 09, 2016 3.780 3.780 3.640 3.640 436 +0.04(+1.11%)
Nov 07, 2016 3.600 181 +0.07(+1.98%)
Nov 03, 2016 3.530 35 -0.09(-2.49%)
Oct 28, 2016 3.620 3.620 3.620 0 +0.07(+1.97%)
Oct 26, 2016 3.550 3.550 3.550 0 -0.02(-0.45%)
Oct 25, 2016 3.630 3.630 3.566 3.566 3,226 -0.26(-6.72%)
Oct 24, 2016 3.630 3.823 3.630 3.823 333 +0.22(+6.22%)
Oct 21, 2016 3.599 3.599 3.599 3.599 200 -0.20(-5.28%)
Oct 20, 2016 3.550 3.800 3.550 3.800 2,570 +0.03(+0.80%)
Oct 17, 2016 3.570 3.770 3.570 3.770 15 +0.00(+0.00%)
Oct 13, 2016 3.790 3.810 3.650 3.770 13 -0.06(-1.57%)
Oct 10, 2016 3.750 3.830 3.830 3.830 500 +0.08(+2.13%)
Oct 07, 2016 3.740 3.750 3.740 3.750 711 +0.01(+0.27%)
Oct 06, 2016 3.740 3.740 3.740 3.740 187 +0.00(+0.00%)
Oct 05, 2016 3.740 3.740 3.740 3.740 114 +0.00(+0.00%)
Oct 04, 2016 3.740 3.740 3.740 3.740 151 +0.06(+1.63%)
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.