Intelligent Systems Stock Price History, INS Historical Prices

Add to My Stocks
$3.88 $0.14 (3.58%) INS stock closing price Aug 21, 2017 (Closing)

We provide 10 years stock price history for free. You can download Intelligent Systems stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Intelligent Systems price to earnings ratio data. The stock price was at a 5 year high of 4.75 on 15 Mar, 2017 as seen from Intelligent Systems stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-214.084.083.883.88915N/A3.44
2017-08-184.024.024.024.02209N/A3.57
2017-08-164.044.094.024.02695N/A3.57
2017-08-144.254.254.254.25316N/A3.77
2017-08-114.234.234.074.071722N/A3.61
2017-08-103.814.153.744.159003N/A4.38
2017-08-093.673.703.673.702278N/A3.91
2017-08-083.893.903.613.805980N/A4.01
2017-08-073.734.003.613.715993N/A3.92
2017-08-033.983.983.873.873860N/A4.09
2017-08-023.923.923.663.7911103N/A4.00
2017-08-013.633.723.633.724578N/A3.93
2017-07-313.613.653.613.654811N/A3.85
2017-07-283.693.863.653.654639N/A3.85
2017-07-273.603.703.603.702838N/A3.91
2017-07-263.633.633.633.63139N/A3.83
2017-07-253.573.993.563.942991N/A4.16
2017-07-243.703.793.503.751970N/A3.96
2017-07-213.593.623.593.62420N/A3.82
2017-07-203.753.753.573.584677N/A3.78
2017-07-193.913.953.643.6710523N/A3.87
2017-07-183.693.773.573.688358N/A3.88
2017-07-173.923.923.683.695139N/A3.90
2017-07-143.653.823.643.7713012N/A3.98
2017-07-133.723.953.613.758972N/A3.96
2017-07-123.963.983.623.816239N/A4.02
2017-07-113.603.873.553.766764N/A3.97
2017-07-103.913.963.723.775846N/A3.98
2017-07-073.974.003.614.006928N/A4.22
2017-07-063.813.963.653.962546N/A4.18
2017-07-054.014.183.824.127788N/A4.35
2017-07-033.663.903.663.904253N/A4.12
2017-06-303.463.553.463.504644N/A3.69
2017-06-290.000.000.003.6333N/AN/A
2017-06-283.643.703.483.637686N/A3.83
2017-06-273.623.653.303.556298N/A3.75
2017-06-263.583.583.583.58511N/A3.78
2017-06-233.573.573.553.55409N/A3.75
2017-06-223.703.703.703.70215N/A3.91
2017-06-213.733.733.513.655008N/A3.85
2017-06-200.000.000.003.7519N/AN/A
2017-06-190.000.000.003.756N/AN/A
2017-06-160.000.000.003.7556N/AN/A
2017-06-150.000.000.003.7538N/AN/A
2017-06-143.753.753.753.75258N/A3.96
2017-06-133.833.833.833.83210N/A4.04
2017-06-123.773.773.693.693165N/A3.89
2017-06-093.863.873.843.841145N/A4.05
2017-06-083.883.883.883.88124N/A4.10
2017-06-073.763.763.763.76311N/A3.97
2017-06-063.753.753.753.751084N/A3.96
2017-06-053.883.893.883.89616N/A4.11
2017-06-023.823.823.823.821086N/A4.04
2017-06-013.753.753.753.75995N/A3.96
2017-05-313.883.883.753.75647N/A3.96
2017-05-300.000.000.003.8693N/AN/A
2017-05-290.000.000.003.860N/AN/A
2017-05-260.000.000.003.86122N/AN/A
2017-05-250.000.000.003.8659N/AN/A
2017-05-240.000.000.003.8616N/AN/A
2017-05-233.843.863.803.861200N/A4.07
2017-05-223.803.803.763.76938N/A3.97
2017-05-190.000.000.003.85157N/AN/A
2017-05-183.863.863.853.85817N/A4.06
2017-05-170.000.000.003.8721N/AN/A
2017-05-163.873.873.873.873024N/A4.09
2017-05-150.000.000.003.90209N/AN/A
2017-05-120.000.000.003.9073N/AN/A
2017-05-113.983.983.783.903498N/A4.12
2017-05-100.000.000.004.0011N/AN/A
2017-05-094.004.003.904.003818N/A4.27
2017-05-084.114.114.114.111057N/A4.39
2017-05-054.404.404.234.233636N/A4.52
2017-05-040.000.000.004.3220N/AN/A
2017-05-034.324.324.324.32520N/A4.62
2017-05-024.344.344.124.134595N/A4.41
2017-05-010.000.000.004.20250N/AN/A
2017-04-284.204.204.204.201050N/A4.49
2017-04-274.344.344.184.323083N/A4.62
2017-04-260.000.000.004.1747N/AN/A
2017-04-254.174.174.174.1710472N/A4.46
2017-04-244.394.394.164.165966N/A4.44
2017-04-210.000.000.004.5025N/AN/A
2017-04-204.504.504.504.50166N/A4.81
2017-04-190.000.000.004.500N/AN/A
2017-04-184.544.544.464.503721N/A4.81
2017-04-170.000.000.004.69133N/AN/A
2017-04-140.000.000.004.690N/AN/A
2017-04-130.000.000.004.69148N/AN/A
Get more Data

Intelligent Systems Stock Chart

View INS PE ratio, PS ratio stocks charts and compare with peers.
INS Chart
Note: Compare Intelligent Systems stock price history with the index and industry peers.

Intelligent Systems Historical Prices: Past 5 years

Max Stock Price 4.75 Mar 13,2017
Min Stock Price 1.08 Jul 12,2013
Avg Stock Price 2.49

Intelligent Systems Historical PE ratio: Past 5 years

Max PE Ratio 165 Mar 25,2013
Min PE Ratio 1.3 Aug 11,2015
Avg PE Ratio 17.95

Intelligent Systems Historical PS ratio: Past 5 years

Max PS Ratio 7 May 05,2016
Min PS Ratio 0.59 Jul 12,2013
Avg PS Ratio 2.46

INS Industry Peers

Company Price Change (%)
Luna Innovations (LUNA)1.460.03 (2.01%)
Massroots Inc (MSRT)0.420.01 (2.33%)
Federal Screw Works (FSCR)80 (0%)
Chicago Rivet & Machine (CVR)32.560.03 (0.09%)
Verify Smart (VSMR)0.270.02 (6.9%)
Aci Worldwide (ACIW)21.330 (0%)
International Card Establishment (ICRD)0.020 (0%)

We provide Intelligent Systems historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Intelligent Systems stock analysis. The price movement is easily depicted in the Intelligent Systems stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 4.02 and 209 shares of INS were traded on 18 Aug, 2017. Looking at Intelligent Systems stock market history data, the P/S ratio was at a low of 0.15 on 11 Mar, 2009. .