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 (%)
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%)
Jan 02, 2018 4.750 4.750 4.420 4.420 2,668 -0.14(-3.07%)
Dec 29, 2017 4.560 4.560 4.560 0 +0.04(+0.88%)
Dec 28, 2017 4.520 4.520 4.520 4.520 384 +0.00(+0.00%)
Dec 27, 2017 4.516 4.516 4.516 4.520 354 +0.10(+2.26%)
Dec 26, 2017 4.430 4.430 4.390 4.420 1,601 -0.18(-3.91%)
Dec 22, 2017 4.320 4.600 4.320 4.600 1,624 +0.15(+3.37%)
Dec 21, 2017 4.450 4.450 4.450 4.450 601 +0.00(+0.00%)
Dec 20, 2017 4.330 4.460 4.330 4.450 3,420 +0.18(+4.22%)
Dec 19, 2017 4.270 4.270 4.270 4.270 302 -0.03(-0.70%)
Dec 18, 2017 4.210 4.300 4.200 4.300 2,510 +0.10(+2.33%)
Dec 15, 2017 4.277 4.277 4.202 4.202 1,291 -0.04(-0.97%)
Dec 14, 2017 4.200 4.290 4.200 4.243 2,708 +0.09(+2.24%)
Dec 13, 2017 4.158 4.158 4.150 4.150 896 +0.10(+2.47%)
Dec 12, 2017 4.050 4.050 4.050 4.050 127 -0.19(-4.48%)
Dec 08, 2017 4.240 4.240 4.240 275 -0.04(-1.03%)
Dec 07, 2017 4.284 4.284 4.284 4.284 891 +0.18(+4.50%)
Dec 06, 2017 4.206 4.280 4.100 4.100 459 -0.23(-5.31%)
Dec 05, 2017 4.350 4.420 4.100 4.330 1,134 +0.14(+3.34%)
Dec 04, 2017 4.020 4.020 4.020 4.190 940 +0.05(+1.21%)
Dec 01, 2017 3.870 4.140 3.870 4.140 3,593 +0.27(+7.00%)
Nov 30, 2017 3.809 3.900 3.809 3.869 902 -0.01(-0.28%)
Nov 29, 2017 3.880 3.880 3.880 3.880 243 +0.02(+0.52%)
Nov 28, 2017 3.860 3.860 3.860 3.860 161 -0.00(-0.04%)
Nov 27, 2017 3.862 3.862 3.862 3.862 458 -0.13(-3.22%)
Nov 24, 2017 3.990 3.990 3.990 3.990 440 +0.07(+1.79%)
Nov 22, 2017 4.000 4.000 3.920 3.920 2,423 -0.12(-2.97%)
Nov 21, 2017 3.900 4.040 3.900 4.040 4,976 +0.19(+4.91%)
Nov 17, 2017 3.851 3.851 3.851 206 +0.08(+2.15%)
Nov 16, 2017 3.910 3.910 3.770 3.770 1,865 -0.14(-3.63%)
Nov 15, 2017 3.920 3.920 3.912 3.912 749 +0.09(+2.45%)
Nov 14, 2017 3.819 3.819 3.819 3.819 675 -0.13(-3.39%)
Nov 13, 2017 3.950 4.090 3.950 3.953 1,526 -0.03(-0.69%)
Nov 10, 2017 4.200 4.200 3.980 3.980 5,057 -0.22(-5.24%)
Nov 08, 2017 4.200 4.200 4.200 136 +0.10(+2.44%)
Nov 07, 2017 3.952 4.100 3.952 4.100 5,878 +0.05(+1.23%)
Nov 06, 2017 4.070 4.070 4.050 4.050 461 +0.00(+0.00%)
Nov 03, 2017 3.890 4.050 3.850 4.050 4,787 +0.17(+4.31%)
Nov 02, 2017 3.890 3.890 3.880 3.882 2,453 -0.01(-0.17%)
Nov 01, 2017 3.891 3.891 3.820 3.889 2,959 +0.04(+0.99%)
Oct 31, 2017 3.980 3.980 3.810 3.851 8,423 +0.00(+0.03%)
Oct 30, 2017 3.900 3.850 3.850 10,153 -0.05(-1.28%)
Oct 27, 2017 3.920 4.000 3.900 3.900 1,409 +0.05(+1.30%)
Oct 26, 2017 3.850 3.850 3.850 3.850 991 +0.00(+0.00%)
Oct 23, 2017 3.850 3.850 3.850 79 -0.05(-1.37%)
Oct 20, 2017 3.850 3.903 3.850 3.903 880 +0.13(+3.54%)
Oct 19, 2017 3.770 3.770 3.770 3.770 518 -0.10(-2.58%)
Oct 18, 2017 3.820 3.940 3.820 3.870 11,994 -0.03(-0.77%)
Oct 17, 2017 3.950 4.030 3.820 3.900 10,764 -0.16(-3.94%)
Oct 16, 2017 4.170 4.170 4.005 4.060 3,147 +0.01(+0.25%)
Oct 13, 2017 4.300 4.300 4.030 4.050 8,487 -0.35(-7.95%)
Oct 12, 2017 4.400 4.400 4.400 4.400 231 +0.12(+2.80%)
Oct 11, 2017 4.240 4.390 4.240 4.280 3,242 +0.12(+2.88%)
Oct 10, 2017 4.380 4.380 3.800 4.160 3,578 -0.02(-0.48%)
Oct 09, 2017 4.150 4.388 4.150 4.180 16,574 -0.02(-0.48%)
Oct 06, 2017 3.990 4.200 3.970 4.200 4,323 +0.21(+5.26%)
Oct 05, 2017 4.090 4.090 3.980 3.990 4,577 +0.00(+0.00%)
Oct 04, 2017 3.850 3.990 3.837 3.990 9,198 +0.21(+5.56%)
Oct 03, 2017 3.900 3.950 3.780 3.780 3,931 -0.07(-1.82%)
Oct 02, 2017 3.690 3.990 3.690 3.850 3,445 +0.03(+0.76%)
Sep 29, 2017 3.620 3.880 3.620 3.821 2,322 -0.04(-1.01%)
Sep 27, 2017 3.860 141 -0.04(-1.03%)
Sep 26, 2017 3.935 3.935 3.797 3.900 9,947 -0.29(-7.03%)
Sep 25, 2017 4.230 4.325 4.130 4.195 2,930 -0.15(-3.35%)
Sep 22, 2017 4.210 4.340 4.092 4.340 3,583 +0.00(+0.00%)
Sep 21, 2017 4.340 4.340 4.340 4.340 347 -0.01(-0.23%)
Sep 20, 2017 4.380 4.440 4.320 4.350 2,877 +0.11(+2.59%)
Sep 19, 2017 4.400 4.468 4.240 4.240 10,166 -0.14(-3.20%)
Sep 18, 2017 4.180 4.380 4.180 4.380 10,048 +0.20(+4.78%)
Sep 15, 2017 4.270 4.541 4.180 4.180 13,643 -0.05(-1.18%)
Sep 14, 2017 4.450 4.450 4.040 4.230 15,450 +0.07(+1.68%)
Sep 13, 2017 4.300 4.700 3.960 4.160 10,175 -0.29(-6.52%)
Sep 12, 2017 4.170 4.590 4.160 4.450 10,270 +0.30(+7.23%)
Sep 11, 2017 3.929 4.150 3.924 4.150 6,869 +0.31(+8.07%)
Sep 06, 2017 3.840 109 -0.08(-2.04%)
Sep 05, 2017 4.200 4.200 3.920 3.920 367 -0.18(-4.39%)
Sep 01, 2017 4.100 4.100 4.100 4.100 879 -0.10(-2.38%)
Aug 31, 2017 4.000 4.200 4.000 4.200 1,225 +0.20(+5.00%)
Aug 30, 2017 4.000 4.000 4.000 4.000 292 +0.01(+0.25%)
Aug 28, 2017 3.990 60 -0.01(-0.25%)
Aug 25, 2017 4.000 4.000 4.000 4.000 263 +0.12(+3.21%)
Aug 21, 2017 3.876 22 -0.14(-3.59%)
Aug 18, 2017 4.020 4.020 4.020 4.020 209 -0.00(-0.06%)
Aug 16, 2017 4.022 72 -0.23(-5.36%)
Aug 14, 2017 4.250 38 +0.18(+4.55%)
Aug 11, 2017 4.230 4.230 4.065 4.065 1,722 -0.08(-2.05%)
Aug 10, 2017 3.812 4.150 3.737 4.150 9,003 +0.45(+12.16%)
Aug 09, 2017 3.670 3.700 3.670 3.700 2,278 -0.10(-2.63%)
Aug 08, 2017 3.890 3.896 3.610 3.800 5,980 +0.09(+2.43%)
Aug 07, 2017 3.730 4.000 3.610 3.710 5,993 -0.16(-4.14%)
Aug 03, 2017 3.870 168 +0.08(+2.11%)
Aug 02, 2017 3.915 3.915 3.660 3.790 11,103 +0.07(+1.88%)
Aug 01, 2017 3.630 3.720 3.630 3.720 4,578 +0.07(+1.92%)
Jul 31, 2017 3.610 3.650 3.610 3.650 4,811 +0.00(+0.00%)
Jul 28, 2017 3.690 3.860 3.650 3.650 4,639 -0.05(-1.35%)
Jul 27, 2017 3.600 3.700 3.600 3.700 2,838 +0.07(+1.93%)
Jul 26, 2017 3.630 3.630 3.630 3.630 139 -0.31(-7.87%)
Jul 25, 2017 3.570 3.600 3.560 3.940 2,991 +0.19(+5.07%)
Jul 24, 2017 3.700 3.790 3.500 3.750 1,970 +0.13(+3.59%)
Jul 21, 2017 3.590 3.620 3.590 3.620 420 +0.04(+1.12%)
Jul 20, 2017 3.750 3.752 3.570 3.580 4,677 -0.09(-2.45%)
Jul 19, 2017 3.910 3.950 3.640 3.670 10,523 -0.01(-0.27%)
Jul 18, 2017 3.690 3.770 3.570 3.680 8,358 -0.01(-0.30%)
Jul 17, 2017 3.920 3.920 3.680 3.691 5,139 -0.08(-2.09%)
Jul 14, 2017 3.650 3.817 3.640 3.770 13,012 +0.02(+0.53%)
Jul 13, 2017 3.720 3.953 3.612 3.750 8,972 -0.06(-1.52%)
Jul 12, 2017 3.960 3.980 3.620 3.808 6,239 +0.05(+1.27%)
Jul 11, 2017 3.600 3.870 3.545 3.760 6,764 -0.01(-0.27%)
Jul 10, 2017 3.910 3.955 3.720 3.770 5,846 -0.23(-5.75%)
Jul 07, 2017 3.970 4.000 3.605 4.000 6,928 +0.04(+1.01%)
Jul 06, 2017 3.810 3.960 3.647 3.960 2,546 -0.16(-3.88%)
Jul 05, 2017 4.010 4.180 3.820 4.120 7,788 +0.22(+5.64%)
Jul 03, 2017 3.660 3.900 3.660 3.900 4,253 +0.40(+11.43%)
Jun 30, 2017 3.455 3.550 3.455 3.500 4,644 -0.13(-3.58%)
Jun 28, 2017 3.630 33 +0.08(+2.25%)
Jun 27, 2017 3.620 3.650 3.296 3.550 6,298 -0.03(-0.88%)
Jun 26, 2017 3.581 3.581 3.581 3.581 511 +0.03(+0.88%)
Jun 23, 2017 3.570 3.570 3.550 3.550 409 -0.15(-4.10%)
Jun 22, 2017 3.702 3.702 3.702 3.702 215 +0.05(+1.42%)
Jun 21, 2017 3.730 3.730 3.512 3.650 5,008 -0.10(-2.67%)
Jun 14, 2017 3.750 19 -0.08(-2.09%)
Jun 13, 2017 3.830 3.830 3.830 3.830 210 +0.15(+3.95%)
Jun 12, 2017 3.773 3.773 3.684 3.684 3,165 -0.16(-4.05%)
Jun 09, 2017 3.860 3.872 3.840 3.840 1,145 -0.04(-1.03%)
Jun 08, 2017 3.880 3.880 3.880 3.880 124 +0.12(+3.16%)
Jun 07, 2017 3.761 3.761 3.761 3.761 311 +0.01(+0.26%)
Jun 06, 2017 3.751 3.751 3.751 3.751 1,084 -0.14(-3.56%)
Jun 05, 2017 3.880 3.890 3.880 3.890 616 +0.07(+1.74%)
Jun 02, 2017 3.823 3.823 3.823 3.823 1,086 +0.07(+1.95%)
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.