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 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%)
Jan 04, 2016 3.500 3.500 3.245 3.245 12,243 +0.02(+0.46%)
Dec 31, 2015 3.240 3.230 3.230 3.230 2,400 +0.05(+1.57%)
Dec 28, 2015 3.130 3.280 3.130 3.180 4 +0.00(+0.00%)
Dec 24, 2015 3.230 3.180 3.180 3.180 1,700 +0.05(+1.60%)
Dec 23, 2015 3.130 3.130 3.130 3.130 150 +0.03(+0.97%)
Dec 22, 2015 3.350 3.350 3.100 3.100 12,720 -0.18(-5.49%)
Dec 21, 2015 3.410 3.490 3.130 3.280 13,490 +0.03(+0.92%)
Dec 18, 2015 2.970 3.250 2.962 3.250 8,414 +0.05(+1.56%)
Dec 17, 2015 2.920 3.200 2.920 3.200 4,562 +0.25(+8.47%)
Dec 16, 2015 3.020 3.020 2.880 2.950 2,090 +0.02(+0.68%)
Dec 15, 2015 2.920 3.060 2.920 2.930 2,761 -0.02(-0.68%)
Dec 14, 2015 2.930 2.951 2.860 2.950 13,485 +0.00(+0.00%)
Dec 11, 2015 2.950 2.950 2.950 2.950 621 +0.02(+0.68%)
Dec 10, 2015 2.960 2.960 2.930 2.930 5,707 -0.02(-0.68%)
Dec 09, 2015 2.850 2.950 2.850 2.950 1,601 +0.03(+1.03%)
Dec 08, 2015 2.920 2.950 2.920 2.920 515 +0.00(+0.00%)
Dec 07, 2015 2.892 2.970 2.892 2.920 12,081 +0.00(+0.00%)
Dec 04, 2015 2.920 2.930 2.900 2.920 28,709 +0.01(+0.34%)
Dec 02, 2015 2.910 2.910 2.910 2.910 29 -0.01(-0.35%)
Dec 01, 2015 2.950 2.950 2.920 2.920 7,119 +0.02(+0.69%)
Nov 30, 2015 2.900 3.040 2.820 2.900 18,358 +0.03(+0.96%)
Nov 27, 2015 2.900 2.900 2.750 2.873 13,736 -0.03(-0.95%)
Nov 25, 2015 2.900 2.900 2.900 2.900 500 -0.09(-3.01%)
Nov 23, 2015 2.980 2.990 2.990 2.990 6,500 +0.05(+1.74%)
Nov 20, 2015 2.939 2.939 2.939 2.939 575 +0.13(+4.59%)
Nov 19, 2015 2.900 2.900 2.810 2.810 1,510 -0.11(-3.77%)
Nov 18, 2015 3.010 3.010 2.860 2.920 1,953 -0.07(-2.34%)
Nov 16, 2015 3.000 2.990 2.990 2.990 19,800 +0.01(+0.34%)
Nov 13, 2015 2.967 3.030 2.967 2.980 11,167 +0.05(+1.54%)
Nov 12, 2015 2.950 2.970 2.935 2.935 13,221 +0.08(+2.98%)
Nov 05, 2015 2.850 2.850 2.850 2.850 200 +0.01(+0.46%)
Nov 04, 2015 2.837 2.837 2.837 2.837 673 -0.01(-0.46%)
Nov 03, 2015 2.980 2.980 2.850 2.850 700 -0.05(-1.62%)
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.