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%)
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.