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 31, 2018 12.91 13.45 12.75 12.92 9,200 -0.23(-1.75%)
Dec 28, 2018 11.88 13.37 11.27 13.15 14,600 +1.42(+12.11%)
Dec 27, 2018 11.30 12.81 11.30 11.73 7,183 +0.47(+4.17%)
Dec 26, 2018 11.66 11.81 11.26 11.26 5,914 -0.46(-3.97%)
Dec 24, 2018 11.85 11.85 11.60 11.72 1,900 -0.10(-0.80%)
Dec 21, 2018 11.87 11.88 11.60 11.82 7,200 -0.05(-0.42%)
Dec 20, 2018 12.23 12.23 11.52 11.87 4,190 -0.50(-4.04%)
Dec 19, 2018 12.60 13.20 11.70 12.37 5,657 -0.35(-2.75%)
Dec 18, 2018 12.87 12.87 11.22 12.72 27,735 -0.15(-1.17%)
Dec 17, 2018 12.50 12.87 12.16 12.87 7,064 -0.13(-1.00%)
Dec 14, 2018 13.16 13.16 11.83 13.00 12,400 -0.14(-1.07%)
Dec 13, 2018 13.61 13.61 12.34 13.14 6,902 -0.36(-2.67%)
Dec 12, 2018 13.20 14.22 12.95 13.50 28,865 +0.30(+2.27%)
Dec 11, 2018 13.32 13.32 12.10 13.20 15,981 +0.25(+1.93%)
Dec 10, 2018 12.64 13.28 12.12 12.95 15,037 +0.00(+0.00%)
Dec 07, 2018 12.97 13.50 12.02 12.95 13,500 +0.20(+1.57%)
Dec 06, 2018 13.62 13.68 12.60 12.75 7,306 -0.95(-6.93%)
Dec 04, 2018 13.60 13.82 12.00 13.70 58,700 +0.15(+1.11%)
Dec 03, 2018 14.02 14.33 13.46 13.55 12,583 -0.29(-2.10%)
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%)
Sep 04, 2018 13.02 13.17 12.65 12.71 21,681 -0.53(-4.00%)
Aug 31, 2018 13.24 13.24 13.24 0 -0.19(-1.41%)
Aug 30, 2018 12.72 14.00 12.72 13.43 16,709 +0.28(+2.13%)
Aug 29, 2018 13.13 13.80 13.00 13.15 15,680 +0.02(+0.15%)
Aug 28, 2018 13.11 14.13 13.05 13.13 29,891 -0.77(-5.54%)
Aug 27, 2018 14.59 14.59 13.21 13.90 38,718 -0.60(-4.14%)
Aug 24, 2018 14.60 14.67 14.27 14.50 19,500 -0.15(-1.02%)
Aug 23, 2018 14.60 14.80 14.20 14.65 56,270 +0.02(+0.16%)
Aug 22, 2018 12.92 14.98 12.92 14.63 57,085 +1.63(+12.51%)
Aug 21, 2018 12.40 13.38 12.40 13.00 14,887 +0.12(+0.97%)
Aug 20, 2018 13.76 13.79 12.74 12.88 11,133 -0.78(-5.68%)
Aug 17, 2018 14.00 14.00 12.30 13.65 33,700 -0.26(-1.87%)
Aug 16, 2018 14.40 14.41 13.61 13.91 20,889 -0.34(-2.39%)
Aug 15, 2018 14.60 14.70 14.06 14.25 31,269 -0.35(-2.40%)
Aug 14, 2018 13.85 14.63 13.65 14.60 68,597 +0.75(+5.42%)
Aug 13, 2018 13.14 14.00 13.14 13.85 41,235 +0.95(+7.36%)
Aug 10, 2018 13.10 14.00 12.88 12.90 50,200 -0.32(-2.46%)
Aug 09, 2018 12.64 13.25 12.28 13.22 41,486 +0.85(+6.91%)
Aug 08, 2018 11.00 12.37 10.50 12.37 75,528 +1.46(+13.38%)
Aug 07, 2018 10.65 10.91 10.50 10.91 11,703 +0.19(+1.79%)
Aug 06, 2018 10.45 10.85 10.38 10.72 5,364 +0.15(+1.40%)
Aug 03, 2018 10.92 10.95 10.33 10.57 16,500 -0.28(-2.58%)
Aug 02, 2018 11.24 11.24 10.26 10.85 17,569 -0.30(-2.69%)
Aug 01, 2018 10.47 11.15 10.38 11.15 13,735 +1.03(+10.18%)
Jul 31, 2018 10.21 10.34 10.12 10.12 12,647 -0.17(-1.60%)
Jul 30, 2018 10.41 10.98 10.29 10.29 35,051 -0.41(-3.88%)
Jul 27, 2018 11.62 11.62 10.50 10.70 19,400 -0.57(-5.10%)
Jul 26, 2018 11.10 11.50 10.95 11.27 42,075 +0.28(+2.59%)
Jul 25, 2018 10.76 11.00 10.65 10.99 11,879 +0.18(+1.67%)
Jul 24, 2018 11.08 11.08 10.74 10.81 9,783 +0.07(+0.65%)
Jul 23, 2018 10.04 10.78 10.00 10.74 16,004 +0.63(+6.23%)
Jul 20, 2018 11.29 11.29 10.11 10.11 36,351 -1.04(-9.33%)
Jul 19, 2018 10.98 11.30 10.56 11.15 50,039 +0.35(+3.24%)
Jul 18, 2018 9.740 10.90 9.613 10.80 72,501 +1.02(+10.44%)
Jul 17, 2018 9.443 9.850 9.376 9.779 37,185 +0.38(+4.03%)
Jul 16, 2018 9.110 9.400 9.110 9.400 5,481 +0.00(+0.00%)
Jul 13, 2018 9.306 9.500 9.300 9.400 6,574 -0.02(-0.22%)
Jul 12, 2018 9.337 9.421 9.250 9.421 8,512 +0.04(+0.44%)
Jul 11, 2018 9.261 9.380 9.250 9.380 5,206 -0.31(-3.20%)
Jul 10, 2018 9.580 9.721 9.459 9.690 5,285 +0.09(+0.94%)
Jul 09, 2018 9.615 9.001 9.600 25,253 +0.68(+7.62%)
Jul 06, 2018 8.850 8.944 8.750 8.921 1,628 +0.02(+0.26%)
Jul 05, 2018 8.990 8.990 8.749 8.897 4,498 -0.09(-1.03%)
Jul 03, 2018 8.990 8.990 8.990 0 -0.14(-1.53%)
Jul 02, 2018 8.610 9.130 8.500 9.130 2,866 +0.46(+5.31%)
Jun 29, 2018 9.380 8.539 8.670 7,292 -0.58(-6.27%)
Jun 28, 2018 8.850 9.250 8.510 9.250 1,459 +0.47(+5.35%)
Jun 27, 2018 8.520 8.990 8.520 8.780 6,811 +0.26(+3.05%)
Jun 26, 2018 9.490 9.500 8.520 8.520 23,717 -0.92(-9.75%)
Jun 25, 2018 9.500 9.900 8.900 9.440 29,655 +0.04(+0.43%)
Jun 22, 2018 9.330 9.829 9.300 9.400 48,946 +0.11(+1.18%)
Jun 21, 2018 9.010 9.300 9.010 9.290 11,831 -0.01(-0.11%)
Jun 20, 2018 8.110 9.342 8.100 9.300 75,398 +1.25(+15.53%)
Jun 19, 2018 7.710 8.075 7.710 8.050 23,281 +0.20(+2.55%)
Jun 18, 2018 8.070 8.070 7.820 7.850 14,238 -0.24(-2.97%)
Jun 15, 2018 8.090 7.710 8.090 12,461 +0.01(+0.12%)
Jun 14, 2018 8.090 8.090 8.000 8.080 3,691 +0.08(+0.97%)
Jun 13, 2018 8.110 8.110 8.000 8.003 4,230 -0.06(-0.71%)
Jun 12, 2018 8.090 8.100 8.034 8.060 3,411 +0.02(+0.25%)
Jun 11, 2018 8.040 8.130 8.040 8.040 704 +0.05(+0.63%)
Jun 08, 2018 8.160 8.160 7.775 7.990 9,355 -0.13(-1.60%)
Jun 07, 2018 8.140 8.150 8.073 8.120 7,567 +0.12(+1.50%)
Jun 06, 2018 8.200 8.000 8.000 6,315 +0.00(+0.00%)
Jun 05, 2018 8.050 8.070 7.780 8.000 27,683 -0.01(-0.12%)
Jun 04, 2018 8.253 8.297 7.930 8.010 13,392 -0.17(-2.08%)
Jun 01, 2018 8.020 8.430 8.020 8.180 27,068 -0.20(-2.40%)
May 31, 2018 8.330 8.381 8.260 8.381 13,529 +0.11(+1.35%)
May 30, 2018 8.420 8.824 8.270 8.270 20,485 -0.15(-1.78%)
May 29, 2018 8.249 8.440 8.110 8.420 49,089 +0.32(+3.95%)
May 25, 2018 8.100 8.100 8.100 0 +0.30(+3.83%)
May 24, 2018 7.650 8.140 7.615 7.801 9,551 +0.16(+2.12%)
May 23, 2018 8.150 8.610 7.401 7.639 30,410 +0.23(+3.08%)
May 22, 2018 7.060 7.500 7.060 7.411 38,782 +0.35(+4.97%)
May 21, 2018 7.150 7.150 6.820 7.060 4,506 +0.16(+2.33%)
May 18, 2018 7.060 7.070 6.760 6.899 3,732 -0.25(-3.51%)
May 17, 2018 6.520 7.230 6.520 7.150 15,562 +0.45(+6.72%)
May 16, 2018 7.350 7.350 6.700 6.700 34,161 -0.73(-9.83%)
May 15, 2018 7.330 7.500 6.710 7.430 36,229 -0.06(-0.79%)
May 14, 2018 8.090 8.240 7.200 7.489 23,185 +0.12(+1.66%)
May 11, 2018 7.490 7.970 7.257 7.367 62,180 +0.11(+1.47%)
May 10, 2018 6.380 7.653 6.110 7.261 100,829 +1.18(+19.42%)
May 09, 2018 5.450 6.255 5.450 6.080 21,876 +0.68(+12.59%)
May 08, 2018 5.399 5.400 5.320 5.400 1,405 +0.00(+0.00%)
May 07, 2018 5.490 5.500 5.400 5.400 2,607 +0.00(+0.00%)
May 04, 2018 5.400 5.400 5.370 5.400 3,531 -0.06(-1.14%)
May 03, 2018 5.474 5.490 5.401 5.462 3,082 +0.02(+0.31%)
May 02, 2018 5.298 5.450 5.140 5.445 26,942 +0.04(+0.65%)
May 01, 2018 5.350 5.410 5.280 5.410 23,329 +0.09(+1.69%)
Apr 30, 2018 5.150 5.390 5.150 5.320 20,317 +0.17(+3.30%)
Apr 27, 2018 5.170 5.170 5.150 5.150 1,017 +0.13(+2.59%)
Apr 26, 2018 5.280 5.289 5.020 5.020 1,817 -0.19(-3.63%)
Apr 25, 2018 5.235 5.235 5.200 5.209 2,163 +0.01(+0.18%)
Apr 23, 2018 5.200 5.200 5.200 309 -0.03(-0.57%)
Apr 20, 2018 5.249 5.249 5.230 5.230 952 +0.12(+2.35%)
Apr 19, 2018 5.080 5.190 5.080 5.110 2,945 -0.03(-0.58%)
Apr 18, 2018 5.110 5.140 5.100 5.140 3,383 +0.04(+0.74%)
Apr 17, 2018 5.000 5.102 4.960 5.102 1,883 -0.07(-1.32%)
Apr 16, 2018 5.170 5.170 5.170 5.170 309 -0.00(-0.08%)
Apr 13, 2018 5.060 5.174 5.030 5.174 5,071 -0.04(-0.81%)
Apr 12, 2018 4.994 5.216 4.994 5.216 4,898 +0.13(+2.61%)
Apr 11, 2018 5.130 5.130 5.084 5.084 1,054 +0.19(+3.96%)
Apr 10, 2018 5.030 5.048 4.694 4.890 7,234 -0.14(-2.78%)
Apr 09, 2018 4.950 5.030 4.950 5.030 2,805 +0.03(+0.61%)
Apr 05, 2018 4.999 4.999 4.999 86 +0.05(+1.00%)
Apr 04, 2018 4.950 4.950 4.950 4.950 222 +0.06(+1.23%)
Apr 03, 2018 5.060 5.060 4.890 4.890 550 -0.04(-0.81%)
Apr 02, 2018 5.084 5.084 4.930 4.930 2,292 -0.18(-3.52%)
Mar 29, 2018 5.110 5.110 5.110 0 +0.04(+0.77%)
Mar 28, 2018 5.118 5.150 5.071 5.071 1,431 +0.01(+0.22%)
Mar 27, 2018 5.000 5.060 4.901 5.060 3,619 -0.06(-1.13%)
Mar 26, 2018 5.150 5.150 5.118 5.118 1,589 -0.03(-0.62%)
Mar 23, 2018 5.054 5.150 5.045 5.150 3,884 +0.09(+1.84%)
Mar 22, 2018 5.020 5.100 4.970 5.057 7,965 +0.06(+1.14%)
Mar 21, 2018 4.997 5.000 4.997 5.000 434 +0.00(+0.00%)
Mar 20, 2018 5.000 5.000 4.950 5.000 1,815 +0.16(+3.39%)
Mar 19, 2018 4.836 4.836 4.836 4.836 717 +0.12(+2.47%)
Mar 16, 2018 4.720 4.720 4.720 4.720 311 -0.09(-1.80%)
Mar 15, 2018 4.890 4.890 4.789 4.806 1,579 -0.26(-5.21%)
Mar 14, 2018 5.000 5.100 5.000 5.070 3,595 +0.07(+1.40%)
Mar 13, 2018 5.080 5.080 5.000 5.000 889 -0.04(-0.79%)
Mar 12, 2018 5.100 5.100 5.040 5.040 536 +0.03(+0.60%)
Mar 09, 2018 5.000 5.010 5.000 5.010 234 +0.01(+0.20%)
Mar 08, 2018 5.000 5.000 5.000 5.000 285 +0.08(+1.63%)
Mar 07, 2018 5.000 5.100 4.920 4.920 2,960 -0.07(-1.40%)
Mar 06, 2018 5.150 5.150 4.990 4.990 830 -0.11(-2.16%)
Mar 05, 2018 5.010 5.150 5.010 5.100 3,514 +0.21(+4.39%)
Mar 02, 2018 4.885 4.885 4.885 4.885 358 -0.14(-2.87%)
Mar 01, 2018 5.030 5.030 5.030 5.030 146 +0.10(+1.93%)
Feb 28, 2018 5.150 5.150 4.935 4.935 5,860 +0.16(+3.45%)
Feb 26, 2018 4.770 4.770 4.770 92 -0.01(-0.24%)
Feb 23, 2018 4.782 4.782 4.782 4.782 132 -0.02(-0.38%)
Feb 21, 2018 4.800 4.800 4.800 24 +0.10(+2.13%)
Feb 16, 2018 4.700 4.700 4.700 13 +0.08(+1.73%)
Feb 13, 2018 4.620 4.620 4.620 76 +0.15(+3.35%)
Feb 12, 2018 4.317 4.470 4.317 4.470 1,213 +0.06(+1.36%)
Feb 09, 2018 4.540 4.540 4.260 4.410 3,240 -0.15(-3.29%)
Feb 06, 2018 4.560 4.560 4.560 83 -0.10(-2.17%)
Feb 05, 2018 4.760 4.760 4.610 4.661 4,160 -0.10(-2.08%)
Feb 02, 2018 4.760 4.760 4.760 4,160 -0.19(-3.74%)
Jan 29, 2018 4.945 4.945 4.945 222 +0.15(+3.02%)
Jan 26, 2018 4.796 4.830 4.794 4.800 8,045 -0.02(-0.41%)
Jan 25, 2018 4.850 4.850 4.820 4.820 1,798 +0.05(+1.05%)
Jan 24, 2018 4.769 4.770 4.769 4.770 762 -0.09(-1.94%)
Jan 23, 2018 4.840 4.990 4.840 4.864 2,183 +0.07(+1.55%)
Jan 19, 2018 4.790 4.790 4.790 352 -0.07(-1.44%)
Jan 18, 2018 4.915 4.915 4.860 4.860 2,183 -0.05(-0.95%)
Jan 17, 2018 5.150 5.150 4.907 4.907 1,766 -0.09(-1.86%)
Jan 16, 2018 4.980 5.000 4.850 5.000 781 +0.09(+1.83%)
Jan 12, 2018 4.910 4.910 4.910 0 -0.12(-2.46%)
Jan 11, 2018 4.950 5.034 4.950 5.034 831 +0.13(+2.73%)
Jan 10, 2018 4.950 4.950 4.820 4.900 5,716 +0.00(+0.00%)
Jan 09, 2018 4.900 4.900 4.900 4.900 299 +0.07(+1.55%)
Jan 08, 2018 4.850 4.900 4.600 4.825 10,519 +0.43(+9.66%)
Jan 05, 2018 4.383 4.400 4.360 4.400 2,730 +0.04(+0.92%)
Jan 04, 2018 4.380 4.390 4.294 4.360 2,795 -0.00(-0.04%)
Jan 03, 2018 4.060 4.362 4.060 4.362 8,157 -0.06(-1.32%)
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.