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 (%)
Feb 28, 2017 4.580 4.580 4.400 4.400 547 -0.09(-2.00%)
Feb 27, 2017 4.000 4.490 4.000 4.490 5,599 +0.64(+16.62%)
Feb 24, 2017 4.050 4.050 3.850 3.850 548 -0.25(-6.10%)
Feb 23, 2017 4.459 4.459 4.100 4.100 531 -0.05(-1.20%)
Feb 22, 2017 4.150 4.150 4.150 4.150 218 -0.15(-3.49%)
Feb 21, 2017 4.347 4.347 4.300 4.300 553 -0.18(-4.02%)
Feb 17, 2017 4.480 4.480 4.480 0 +0.08(+1.82%)
Feb 16, 2017 4.400 4.440 4.180 4.400 1,514 -0.03(-0.68%)
Feb 15, 2017 4.400 4.430 4.400 4.430 433 +0.06(+1.37%)
Feb 14, 2017 4.421 4.421 4.370 4.370 415 -0.03(-0.68%)
Feb 13, 2017 4.450 4.450 4.400 4.400 409 -0.04(-0.90%)
Feb 10, 2017 4.280 4.440 4.270 4.440 7,420 +0.24(+5.82%)
Feb 09, 2017 4.290 4.290 4.196 4.196 3,209 -0.09(-2.20%)
Feb 07, 2017 4.290 88 +0.00(+0.00%)
Feb 06, 2017 4.390 4.400 4.290 4.290 620 -0.01(-0.23%)
Feb 03, 2017 4.190 4.370 4.190 4.300 1,922 -0.01(-0.23%)
Feb 02, 2017 4.110 4.310 4.110 4.310 3,427 +0.17(+4.11%)
Feb 01, 2017 4.199 4.218 4.104 4.140 2,098 -0.07(-1.66%)
Jan 31, 2017 4.020 4.250 4.020 4.210 3,798 +0.01(+0.24%)
Jan 30, 2017 4.200 4.200 4.200 4.200 100 -0.09(-2.07%)
Jan 26, 2017 4.289 10 -0.01(-0.27%)
Jan 25, 2017 4.300 4.300 4.300 4.300 576 -0.07(-1.60%)
Jan 23, 2017 4.370 8 +0.01(+0.23%)
Jan 19, 2017 4.360 57 +0.01(+0.23%)
Jan 18, 2017 4.356 4.360 4.158 4.350 1,612 +0.07(+1.64%)
Jan 10, 2017 4.280 188 -0.05(-1.15%)
Jan 09, 2017 4.180 4.360 4.180 4.330 8,807 +0.03(+0.70%)
Jan 06, 2017 4.240 4.370 4.110 4.300 42,479 +0.05(+1.18%)
Jan 05, 2017 4.060 4.250 3.950 4.250 27,065 +0.28(+7.05%)
Jan 04, 2017 4.300 4.300 3.970 3.970 6,567 -0.26(-6.15%)
Jan 03, 2017 4.370 4.370 4.230 4.230 450 -0.01(-0.24%)
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%)
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.