Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
3.520
3.540
3.422
3.540
4,853
+0.14(+4.12%)
May 27, 2016
3.450
3.400
3.400
3.400
2,000
-0.10(-2.86%)
May 24, 2016
3.550
3.550
3.340
3.500
21
-0.03(-0.85%)
May 23, 2016
3.330
3.530
3.330
3.530
226
+0.11(+3.22%)
May 20, 2016
3.485
3.485
3.420
3.420
683
-0.15(-4.07%)
May 19, 2016
3.565
3.565
3.565
3.565
251
-0.00(-0.14%)
May 18, 2016
3.570
3.570
3.570
3.570
159
+0.03(+0.85%)
May 17, 2016
3.390
3.540
3.390
3.540
1,537
+0.09(+2.71%)
May 16, 2016
3.450
3.450
3.400
3.446
916
-0.02(-0.68%)
May 12, 2016
3.460
3.670
3.460
3.470
37
-0.12(-3.34%)
May 11, 2016
3.570
3.700
3.467
3.590
26,232
-0.17(-4.42%)
May 10, 2016
3.750
3.756
3.730
3.756
347
+0.13(+3.47%)
May 09, 2016
3.830
3.970
3.630
3.630
14,490
-0.17(-4.47%)
May 06, 2016
3.800
3.800
3.800
3.800
304
-0.03(-0.78%)
May 05, 2016
3.830
3.830
3.830
3.830
435
+0.14(+3.83%)
May 03, 2016
3.700
3.730
3.660
3.689
97
-0.01(-0.31%)
May 02, 2016
3.700
3.700
3.591
3.700
1,942
+0.08(+2.21%)
Apr 29, 2016
3.620
3.620
3.620
3.620
1,362
-0.08(-2.13%)
Apr 28, 2016
3.510
3.699
3.510
3.699
307
+0.23(+6.60%)
Apr 27, 2016
3.410
3.480
3.410
3.470
8,328
-0.01(-0.29%)
Apr 25, 2016
3.490
3.480
3.480
3.480
1,100
+0.08(+2.35%)
Apr 22, 2016
3.500
3.500
3.400
3.400
402
-0.10(-2.86%)
Apr 21, 2016
3.430
3.500
3.430
3.500
1,147
+0.06(+1.74%)
Apr 20, 2016
3.370
3.440
3.370
3.440
2,681
-0.02(-0.58%)
Apr 19, 2016
3.170
3.460
3.170
3.460
4,666
-0.05(-1.42%)
Apr 18, 2016
3.600
3.600
3.450
3.510
4,727
+0.26(+8.00%)
Apr 15, 2016
3.250
3.250
3.250
3.250
355
-0.01(-0.33%)
Apr 14, 2016
3.260
3.270
3.260
3.261
693
-0.08(-2.42%)
Apr 12, 2016
3.300
3.340
3.250
3.341
108
+0.01(+0.32%)
Apr 11, 2016
3.390
3.464
3.330
3.331
21,207
-0.12(-3.42%)
Apr 08, 2016
3.332
3.449
3.332
3.449
320
+0.11(+3.26%)
Apr 05, 2016
3.330
3.340
3.340
3.340
1,400
-0.11(-3.19%)
Apr 01, 2016
3.440
3.450
3.440
3.450
39
+0.01(+0.42%)
Mar 31, 2016
3.435
3.435
3.435
3.435
514
-0.16(-4.57%)
Mar 30, 2016
3.595
3.610
3.575
3.600
3,803
+0.03(+0.84%)
Mar 29, 2016
3.580
3.580
3.570
3.570
444
+0.06(+1.84%)
Mar 28, 2016
3.506
3.506
3.506
3.506
289
-0.03(-0.97%)
Mar 24, 2016
3.440
3.540
3.540
3.540
5,600
-0.01(-0.28%)
Mar 23, 2016
3.550
3.600
3.550
3.550
1,816
+0.04(+1.14%)
Mar 22, 2016
3.510
3.510
3.510
3.510
193
+0.17(+5.09%)
Mar 21, 2016
3.350
3.350
3.340
3.340
525
-0.16(-4.57%)
Mar 18, 2016
2.950
3.730
2.950
3.500
32,799
+0.53(+17.81%)
Mar 17, 2016
2.890
2.971
2.890
2.971
2,023
+0.08(+2.91%)
Mar 15, 2016
2.820
2.890
2.820
2.887
18
-0.07(-2.52%)
Mar 11, 2016
2.900
2.960
2.790
2.962
111
-0.18(-5.68%)
Mar 10, 2016
3.140
3.010
3.010
3.140
724
+0.13(+4.32%)
Mar 08, 2016
3.090
3.100
3.010
3.010
15
-0.09(-2.90%)
Mar 07, 2016
3.030
3.100
3.030
3.100
4,047
+0.16(+5.44%)
Mar 04, 2016
3.010
2.880
2.880
2.940
41,564
+0.06(+2.08%)
Mar 03, 2016
2.920
3.300
2.870
2.880
42,229
+0.01(+0.35%)
Mar 02, 2016
2.850
2.870
2.850
2.870
933
+0.11(+3.99%)
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
.