Intelligent Systems Stock Price History, INS Historical Prices

Add to My Stocks
$9.29 $0.01 (0.11%) INS stock closing price Jun 21, 2018 (Closing)

View and download Intelligent Systems stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Intelligent Systems P/E ratio, and PS ratio. The Intelligent Systems stock price history chart shows that the stock price reached a high of $9.3 on Jun 20, 2018, and a low of $1.08 on Jul 12, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 8.11 9.34 8.1 9.3 75,398 44.29 7.03
2018-06-19 7.89 8.08 7.71 8.05 23,281 38.33 6.08
2018-06-18 8.07 8.07 7.82 7.85 14,238 37.38 5.93
2018-06-15 8 8.09 7.71 8.09 12,461 38.52 6.11
2018-06-14 8.09 8.09 8 8.08 3,691 38.48 6.11
2018-06-13 8.11 8.11 8 8 4,230 38.11 6.05
2018-06-12 8.09 8.1 8.03 8.06 3,411 38.38 6.09
2018-06-11 8.04 8.13 8.04 8.04 704 38.29 6.08
2018-06-08 8.16 8.16 7.78 7.99 9,355 38.05 6.04
2018-06-07 8.14 8.15 8.07 8.12 7,567 38.67 6.14
2018-06-06 8.11 8.2 8 8 6,315 38.1 6.04
2018-06-05 8.05 8.07 7.78 8 27,683 38.1 6.04
2018-06-04 8.25 8.3 7.93 8.01 13,392 38.14 6.05
2018-06-01 8.02 8.43 8.02 8.18 27,068 38.95 6.18
2018-05-31 8.33 8.38 8.26 8.38 13,529 39.91 6.33
2018-05-30 8.42 8.82 8.27 8.27 20,485 39.38 6.25
2018-05-29 8.25 8.44 8.11 8.42 49,089 40.1 6.36
2018-05-25 7.87 8.18 7.75 8.1 11,547 38.57 6.12
2018-05-24 7.65 8.14 7.62 7.8 9,551 37.15 5.89
2018-05-23 8.15 8.61 7.4 7.64 30,410 36.38 5.77
2018-05-22 7.06 7.5 7.06 7.41 38,782 35.29 5.6
2018-05-21 7.15 7.15 6.82 7.06 4,506 33.62 5.33
2018-05-18 7.06 7.07 6.76 6.9 3,732 32.85 5.21
2018-05-17 6.52 7.23 6.52 7.15 15,562 34.05 5.4
2018-05-16 7.35 7.35 6.7 6.7 34,161 31.91 5.06
2018-05-15 7.33 7.5 6.71 7.43 36,229 35.38 5.61
2018-05-14 8.09 8.24 7.2 7.49 23,185 35.67 5.66
2018-05-11 7.49 7.97 7.26 7.37 62,180 35.08 5.57
2018-05-10 6.38 7.65 6.11 7.26 100,829 34.58 5.49
2018-05-09 5.45 6.26 5.45 6.08 21,876 101.33 5.73
2018-05-08 5.4 5.4 5.32 5.4 1,405 90 5.09
2018-05-07 5.49 5.5 5.4 5.4 2,607 90 5.09
2018-05-04 5.4 5.4 5.37 5.4 3,531 90 5.09
2018-05-03 5.47 5.49 5.4 5.46 3,082 91.03 5.15
2018-05-02 5.3 5.45 5.14 5.45 26,942 90.75 5.14
2018-05-01 5.35 5.41 5.28 5.41 23,329 90.17 5.1
2018-04-30 5.15 5.39 5.15 5.32 20,317 88.67 5.02
2018-04-27 5.17 5.17 5.15 5.15 1,017 85.83 4.86
2018-04-26 5.28 5.29 5.02 5.02 1,817 83.67 4.73
2018-04-25 5.24 5.24 5.2 5.21 2,163 86.82 4.91
2018-04-24 0 0 0 5.2 309 - -
2018-04-23 5.25 5.33 5.2 5.2 7,763 86.67 4.9
2018-04-20 5.25 5.25 5.23 5.23 952 87.17 4.93
2018-04-19 5.08 5.19 5.08 5.11 2,945 85.17 4.82
2018-04-18 5.11 5.14 5.1 5.14 3,383 85.67 4.85
2018-04-17 5 5.1 4.96 5.1 1,883 85.03 4.81
2018-04-16 5.17 5.17 5.17 5.17 309 86.17 4.88
2018-04-13 5.06 5.17 5.03 5.17 5,071 86.23 4.88
2018-04-12 4.99 5.22 4.99 5.22 4,898 86.93 4.92
2018-04-11 5.13 5.13 5.08 5.08 1,054 84.73 4.79
2018-04-10 5.03 5.05 4.69 4.89 7,234 81.5 4.61
2018-04-09 4.95 5.03 4.95 5.03 2,805 83.83 4.74
2018-04-06 5 5 5 5 86 83.32 4.71
2018-04-05 5 5 5 5 527 83.32 4.71
2018-04-03 5.06 5.06 4.89 4.89 550 81.5 4.61
2018-04-02 5.08 5.08 4.93 4.93 2,292 82.17 4.65
2018-03-30 0 0 0 5.11 0 - -
2018-03-29 5.09 5.11 5.09 5.11 1,593 85.17 4.82
2018-03-28 5.12 5.15 5.07 5.07 1,431 84.52 4.78
2018-03-27 5 5.06 4.9 5.06 3,619 84.33 4.77
2018-03-26 5.15 5.15 5.12 5.12 1,589 85.3 4.83
2018-03-23 5.05 5.15 5.05 5.15 3,884 85.83 4.86
2018-03-22 5.02 5.1 4.97 5.06 7,965 84.28 4.77
2018-03-21 5 5 5 5 434 83.33 4.72
2018-03-20 5 5 4.95 5 1,815 83.33 4.72
2018-03-19 4.84 4.84 4.84 4.84 717 80.6 4.56
2018-03-16 4.72 4.72 4.72 4.72 311 78.67 4.45
2018-03-15 4.89 4.89 4.79 4.81 1,579 40.05 4.64
2018-03-14 5 5.1 5 5.07 3,595 42.25 4.9
2018-03-13 5.08 5.08 5 5 889 41.67 4.83
2018-03-12 5.1 5.1 5.04 5.04 536 42 4.87
2018-03-09 5 5.01 5 5.01 234 41.75 4.84
2018-03-08 5 5 5 5 285 41.67 4.83
2018-03-07 5 5.1 4.92 4.92 2,960 41 4.75
2018-03-06 5.15 5.15 4.99 4.99 830 41.58 4.82
2018-03-05 5.01 5.15 5.01 5.1 3,514 42.5 4.93
2018-03-02 4.89 4.89 4.89 4.89 358 40.71 4.72
2018-03-01 5.03 5.03 5.03 5.03 146 41.92 4.86
2018-02-28 5.15 5.15 4.94 4.94 5,860 41.13 4.77
2018-02-27 0 0 0 4.77 92 - -
2018-02-26 4.79 4.79 4.77 4.77 203 39.75 4.61
2018-02-23 4.78 4.78 4.78 4.78 132 39.85 4.62
2018-02-22 0 0 0 4.8 24 - -
2018-02-21 4.8 4.8 4.8 4.8 221 40 4.64
2018-02-20 0 0 0 4.7 13 - -
2018-02-19 0 0 0 4.7 0 - -
2018-02-16 4.7 4.7 4.7 4.7 314 39.17 4.54
2018-02-15 0 0 0 4.62 76 - -
2018-02-14 0 0 0 4.62 130 - -
Get more Data

Intelligent Systems Stock History 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 Stock Price History: Past 5 years

Max Stock Price9.3Jun 20,2018
Min Stock Price1.08Jul 12,2013
Avg Stock Price3.08

Intelligent Systems Historical PE ratio: Past 5 years

Max PE Ratio101.33May 09,2018
Min PE Ratio1.3Aug 11,2015
Avg PE Ratio19.92

Intelligent Systems Historical PS ratio: Past 5 years

Max PS Ratio7.03Jun 20,2018
Min PS Ratio0.59Jul 12,2013
Avg PS Ratio2.99

INS Industry Peers

Company Price Change (%)
Luna Innovations (LUNA)2.950.05 (1.67%)
Foresght Au-adr (FRSX)3.330.18 (5.71%)
Alpha-en Corp (ALPE)1.90.09 (4.97%)
Verify Smart (VSMR)0.240 (0%)
Aci Worldwide (ACIW)26.320.51 (1.9%)
International Card Establishment (ICRD)00 (0%)
Smart Card Marketing (SMKG)0.090.06 (200%)

We provide Intelligent Systems share price history along with PE ratio and PS ratio for doing Intelligent Systems fundamental analysis. The price and volume changes on a daily basis is provided in the Intelligent Systems stock price history. An abnormally high daily 11,831 typically implies breaking news or earnings release. The closing price was $9.29 and 11,831 shares of INS were traded on Jun 21, 2018. The average P/S ratio was 2.99 as can be seen from Intelligent Systems stock history.