Intelligent Systems Corporation Historical Stock Prices

INS 
$1.3675
*  
0.0067
0.49%
Get INS Alerts
*Delayed - data as of Jul. 24, 2014 10:14 ET  -  Find a broker to begin trading INS now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    INS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
10:14 N/A  1.3675  1.3675  1.3675 200
07/23/2014 1.4 1.41 1.36 1.3608 5,276
07/22/2014 1.37 1.39 1.35 1.39 9,511
07/21/2014 1.34 1.34 1.34 1.34 300
07/18/2014 1.3 1.39 1.3 1.34 9,376
07/17/2014 1.27 1.41 1.27 1.4099 12,342
07/16/2014 1.32 1.4 1.32 1.39 10,960
07/15/2014 1.38 1.39 1.29 1.35 12,115
07/14/2014 1.32 1.36 1.29 1.36 14,905
07/11/2014 1.45 1.45 1.3499 1.36 14,950
07/10/2014 1.44 1.45 1.3901 1.43 1,400
07/09/2014 1.46 1.47 1.42 1.44 800
07/08/2014 1.47 1.49 1.418 1.42 16,200
07/07/2014 1.4199 1.4199 1.3701 1.4 20,310
07/03/2014 1.3726 1.3726 1.3726 1.3726 1,000
07/02/2014 1.4699 1.4699 1.43 1.4301 19,192
07/01/2014 1.39 1.42 1.37 1.41 16,277
06/30/2014 1.35 1.42 1.35 1.37 10,621
06/27/2014 1.36 1.36 1.36 1.36 2,514
06/26/2014 1.36 1.4 1.36 1.4 706
06/25/2014 1.41 1.4299 1.41 1.42 6,752
06/24/2014 1.45 1.45 1.41 1.41 1,112
06/23/2014 1.3832 1.45 1.3832 1.45 4,702
06/20/2014 1.46 1.46 1.41 1.45 5,154
06/19/2014 1.48 1.48 1.41 1.48 943
06/18/2014 1.4678 1.4899 1.46 1.4601 1,852
06/17/2014 1.7 1.79 1.46 1.51 61,360
06/16/2014 1.39 1.91 1.36 1.66 144,663
06/13/2014 1.5 1.53 1.365 1.43 40,975
06/12/2014 1.56 1.56 1.47 1.5 2,580
06/11/2014 1.35 1.58 1.35 1.5 41,106
06/10/2014 1.61 1.64 1.41 1.45 27,752
06/09/2014 1.58 1.71 1.52 1.61 39,545
06/06/2014 1.39 1.67 1.33 1.6 86,706
06/05/2014 1.36 1.4 1.33 1.38 20,655
06/04/2014 1.43 1.68 1.37 1.45 83,825
06/03/2014 1.33 1.44 1.33 1.44 3,325
06/02/2014 1.43 1.49 1.43 1.45 1,216
05/30/2014 1.48 1.48 1.4 1.43 1,019
05/29/2014 1.48 1.49 1.3432 1.44 20,187
05/28/2014 1.45 1.51 1.32 1.42 36,172
05/27/2014 1.3 1.4 1.3 1.4 2,351
05/23/2014 1.39 1.4 1.3601 1.39 11,442
05/22/2014 1.35 1.35 1.35 1.35 00
05/21/2014 1.31 1.35 1.31 1.35 4,881
05/20/2014 1.32 1.3499 1.32 1.321 1,908
05/19/2014 1.32 1.36 1.32 1.36 511
05/16/2014 1.3 1.4031 1.3 1.4031 1,558
05/15/2014 1.34 1.34 1.28 1.3 6,381
05/14/2014 1.3401 1.35 1.34 1.3401 3,050
05/13/2014 1.35 1.365 1.35 1.3648 1,300
05/12/2014 1.37 1.45 1.36 1.4495 4,499
05/09/2014 1.4 1.4 1.3801 1.39 500
05/08/2014 1.33 1.39 1.33 1.39 2,852
05/07/2014 1.4 1.4 1.35 1.35 13,711
05/06/2014 1.47 1.47 1.44 1.44 1,377
05/05/2014 1.46 1.46 1.45 1.45 742
05/02/2014 1.5416 1.5416 1.45 1.49 2,431
05/01/2014 1.5 1.5 1.46 1.49 1,845
04/30/2014 1.61 1.68 1.55 1.59 13,419
04/29/2014 1.48 1.56 1.47 1.51 9,042
04/28/2014 1.52 1.73 1.46 1.49 15,925
04/25/2014 1.53 1.54 1.45 1.5 14,426
04/24/2014 1.55 1.56 1.54 1.54 12,466
04/23/2014 1.58 1.5801 1.55 1.58 9,250
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?