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, 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%)
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.