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 (%)
Nov 30, 2018 14.40 14.75 13.51 13.84 39,800 -0.56(-3.89%)
Nov 29, 2018 13.61 14.40 13.51 14.40 13,806 +0.43(+3.08%)
Nov 28, 2018 13.33 14.48 13.28 13.97 29,004 +0.38(+2.80%)
Nov 27, 2018 13.58 13.88 13.27 13.59 4,240 +0.18(+1.34%)
Nov 26, 2018 13.12 14.05 13.12 13.41 13,300 +0.30(+2.29%)
Nov 23, 2018 13.95 13.95 13.11 13.11 3,100 -0.84(-6.02%)
Nov 21, 2018 13.95 13.95 13.95 0 +0.65(+4.89%)
Nov 20, 2018 12.99 13.70 12.69 13.30 5,713 +0.29(+2.23%)
Nov 19, 2018 14.00 14.00 12.74 13.01 21,518 -1.20(-8.44%)
Nov 16, 2018 13.49 14.54 13.49 14.21 42,100 +0.51(+3.72%)
Nov 15, 2018 14.00 14.00 12.59 13.70 8,944 -0.30(-2.14%)
Nov 14, 2018 14.42 14.42 13.30 14.00 14,518 +0.30(+2.19%)
Nov 13, 2018 12.90 14.60 11.88 13.70 78,745 +1.10(+8.73%)
Nov 12, 2018 12.73 13.83 12.50 12.60 27,465 -0.25(-1.95%)
Nov 09, 2018 12.73 13.11 11.89 12.85 25,500 -0.06(-0.46%)
Nov 08, 2018 11.53 13.22 11.35 12.91 86,271 +2.43(+23.19%)
Nov 07, 2018 10.20 10.82 9.719 10.48 22,321 +0.28(+2.75%)
Nov 06, 2018 9.740 10.20 9.740 10.20 2,081 +0.52(+5.37%)
Nov 05, 2018 10.32 10.42 9.558 9.680 7,004 -0.62(-6.02%)
Nov 02, 2018 10.40 10.63 10.30 10.30 5,900 +0.20(+1.98%)
Nov 01, 2018 9.960 10.28 9.948 10.10 22,620 +0.09(+0.90%)
Oct 31, 2018 9.710 10.01 9.710 10.01 4,568 +0.46(+4.82%)
Oct 30, 2018 9.600 9.870 9.550 9.550 8,074 -0.20(-2.09%)
Oct 29, 2018 9.530 9.880 9.530 9.754 2,085 +0.10(+1.07%)
Oct 26, 2018 9.880 9.880 9.350 9.650 12,400 -0.23(-2.33%)
Oct 25, 2018 9.970 10.32 9.880 9.880 3,836 +0.03(+0.31%)
Oct 24, 2018 9.810 10.06 9.810 9.849 5,239 +0.05(+0.50%)
Oct 23, 2018 10.00 10.00 9.360 9.800 16,251 -0.47(-4.58%)
Oct 22, 2018 10.29 10.57 10.10 10.27 3,530 +0.05(+0.49%)
Oct 19, 2018 10.05 10.37 10.05 10.22 6,200 +0.02(+0.20%)
Oct 18, 2018 10.59 11.00 10.20 10.20 21,002 -0.35(-3.32%)
Oct 17, 2018 10.11 10.57 10.11 10.55 16,985 +0.48(+4.77%)
Oct 16, 2018 10.05 10.55 10.04 10.07 11,135 +0.03(+0.30%)
Oct 15, 2018 10.81 10.81 9.880 10.04 12,268 -0.94(-8.56%)
Oct 12, 2018 9.900 10.98 9.900 10.98 17,000 +1.58(+16.81%)
Oct 11, 2018 9.970 10.34 9.400 9.400 13,299 -0.70(-6.93%)
Oct 10, 2018 10.50 10.57 9.550 10.10 25,192 -0.41(-3.90%)
Oct 09, 2018 10.34 10.84 10.33 10.51 1,989 -0.17(-1.59%)
Oct 08, 2018 10.60 10.92 10.56 10.68 6,401 +0.07(+0.66%)
Oct 05, 2018 10.49 10.65 10.46 10.61 10,400 -0.10(-0.93%)
Oct 04, 2018 10.63 10.90 10.63 10.71 841 +0.07(+0.66%)
Oct 03, 2018 10.37 11.00 10.37 10.64 2,964 +0.22(+2.11%)
Oct 02, 2018 10.50 10.72 10.18 10.42 24,807 -0.33(-3.07%)
Oct 01, 2018 10.57 11.19 10.45 10.75 22,248 +0.18(+1.70%)
Sep 28, 2018 10.90 10.90 10.41 10.57 14,800 -0.46(-4.19%)
Sep 27, 2018 10.86 11.10 10.70 11.03 1,390 +0.19(+1.77%)
Sep 26, 2018 11.20 11.20 10.81 10.84 10,723 -0.49(-4.32%)
Sep 25, 2018 11.40 11.51 11.15 11.33 6,164 -0.12(-1.05%)
Sep 24, 2018 11.86 11.86 11.15 11.45 22,128 -0.56(-4.66%)
Sep 21, 2018 11.19 12.01 11.19 12.01 70,500 +0.77(+6.85%)
Sep 20, 2018 11.58 11.58 11.00 11.24 34,235 -0.10(-0.88%)
Sep 19, 2018 11.56 11.81 10.94 11.34 31,047 -0.15(-1.31%)
Sep 18, 2018 10.50 11.49 10.50 11.49 123,560 +0.95(+9.01%)
Sep 17, 2018 10.87 11.24 10.30 10.54 15,936 -0.21(-1.95%)
Sep 14, 2018 10.80 11.29 10.60 10.75 77,700 +0.00(+0.00%)
Sep 13, 2018 10.50 11.36 10.49 10.75 43,236 +0.27(+2.60%)
Sep 12, 2018 10.22 11.35 10.21 10.48 20,530 +0.23(+2.22%)
Sep 11, 2018 11.33 11.84 10.25 10.25 53,974 -1.20(-10.48%)
Sep 10, 2018 11.94 12.38 11.25 11.45 25,575 -0.54(-4.50%)
Sep 07, 2018 11.99 12.00 11.61 11.99 8,900 +0.11(+0.93%)
Sep 06, 2018 12.41 12.41 11.54 11.88 31,536 -0.53(-4.27%)
Sep 05, 2018 12.70 12.72 12.41 12.41 11,729 -0.30(-2.36%)
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.