Intelligent Systems Stock Price History, INS Historical Prices

Add to My Stocks
$4.7 $0.08 (1.73%) INS stock closing price Feb 16, 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 $5.03 on Jan 11, 2018, and a low of $1.08 on Jul 12, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 4.7 4.7 4.7 4.7 314 39.17 4.54
2018-02-15 163 163 163 163 4,999 1358.33 157.44
2018-02-13 4.62 4.62 4.6 4.62 2,568 38.5 4.46
2018-02-12 4.32 4.47 4.32 4.47 1,213 37.25 4.32
2018-02-09 4.54 4.54 4.26 4.41 3,240 36.75 4.26
2018-02-05 4.76 4.76 4.61 4.66 4,175 38.84 4.5
2018-01-29 4.95 4.95 4.95 4.95 637 41.21 4.78
2018-01-26 4.8 4.83 4.79 4.8 8,045 40 4.64
2018-01-25 4.85 4.85 4.82 4.82 1,798 40.17 4.66
2018-01-23 4.84 4.99 4.84 4.86 2,183 40.53 4.7
2018-01-19 4.91 4.91 4.75 4.79 7,716 39.92 4.63
2018-01-18 4.92 4.92 4.86 4.86 2,183 40.5 4.69
2018-01-17 173 173 173 173 4,718 1441.67 167.1
2018-01-16 4.98 5 4.85 5 781 41.67 4.83
2018-01-10 4.95 4.95 4.82 4.9 5,716 40.83 4.73
2018-01-04 4.38 4.39 4.29 4.36 2,795 36.33 4.21
2018-01-03 4.06 4.36 4.06 4.36 8,157 36.35 4.21
2018-01-02 4.75 4.75 4.42 4.42 2,668 36.83 4.27
2017-12-29 4.6 4.6 4.52 4.56 939 38 4.4
2017-12-28 4.52 4.52 4.52 4.52 384 37.67 4.37
2017-12-27 4.52 4.52 4.52 4.52 354 37.67 4.37
2017-12-26 4.43 4.43 4.39 4.42 1,601 36.83 4.27
2017-12-22 4.32 4.6 4.32 4.6 1,624 38.33 4.44
2017-12-21 4.45 4.45 4.45 4.45 601 37.08 4.3
2017-12-20 4.33 4.46 4.33 4.45 3,420 37.08 4.3
2017-12-18 4.21 4.3 4.2 4.3 2,510 35.83 4.15
2017-12-15 4.28 4.28 4.2 4.2 1,291 35.02 4.06
2017-12-14 4.2 4.29 4.2 4.24 2,708 35.36 4.1
2017-12-13 4.16 4.16 4.15 4.15 896 34.58 4.01
2017-12-08 4.05 4.24 4.05 4.24 3,183 35.33 4.1
2017-12-06 4.21 4.28 4.1 4.1 459 34.17 3.96
2017-12-05 4.35 4.42 4.1 4.33 1,134 36.08 4.18
2017-12-04 4.02 4.2 4.02 4.19 940 34.92 4.05
2017-12-01 3.87 4.14 3.87 4.14 3,593 34.5 4
2017-11-30 3.81 3.9 3.81 3.87 902 32.24 3.74
2017-11-29 3.88 3.88 3.88 3.88 243 32.33 3.75
2017-11-28 3.86 3.86 3.86 3.86 161 32.17 3.73
2017-11-27 3.86 3.86 3.86 3.86 458 32.18 3.73
2017-11-24 3.99 3.99 3.99 3.99 440 33.25 3.85
2017-11-23 0 0 0 3.92 0 - -
2017-11-22 4 4 3.92 3.92 2,423 32.67 3.79
2017-11-21 3.9 4.04 3.9 4.04 4,976 33.67 3.9
2017-11-20 0 0 0 3.85 206 - -
2017-11-17 3.8 3.85 3.8 3.85 478 32.09 3.72
2017-11-16 3.91 3.91 3.77 3.77 1,865 31.42 3.64
2017-11-15 3.92 3.92 3.91 3.91 749 32.6 3.78
2017-11-14 3.82 3.82 3.82 3.82 675 31.83 3.69
2017-11-13 3.95 4.09 3.95 3.95 1,526 32.94 3.82
2017-11-10 4.2 4.2 3.98 3.98 5,057 33.17 3.84
2017-11-09 0 0 0 4.2 136 - -
2017-11-08 4 4.2 4 4.2 3,659 - 3.73
2017-11-07 3.95 4.1 3.95 4.1 5,878 - 3.64
2017-11-06 4.07 4.07 4.05 4.05 461 - 3.6
2017-11-03 3.89 4.05 3.85 4.05 4,787 - 3.6
2017-11-02 3.89 3.89 3.88 3.88 2,453 - 3.45
2017-11-01 3.89 3.89 3.82 3.89 2,959 - 3.46
2017-10-31 3.98 3.98 3.81 3.85 8,423 - 3.42
2017-10-30 3.9 3.9 3.85 3.85 10,153 - 3.42
2017-10-27 3.92 4 3.9 3.9 1,409 - 3.47
2017-10-26 3.85 3.85 3.85 3.85 991 - 3.42
2017-10-25 0 0 0 3.85 79 - -
2017-10-24 0 0 0 3.85 198 - -
2017-10-23 3.9 3.98 3.85 3.85 1,816 - 3.42
2017-10-20 3.85 3.9 3.85 3.9 880 - 3.47
2017-10-19 3.77 3.77 3.77 3.77 518 - 3.35
2017-10-18 3.82 3.94 3.82 3.87 11,994 - 3.44
2017-10-17 3.95 4.03 3.82 3.9 10,764 - 3.47
2017-10-16 4.17 4.17 4.01 4.06 3,147 - 3.61
2017-10-13 4.3 4.3 4.03 4.05 8,487 - 3.6
2017-10-12 4.4 4.4 4.4 4.4 231 - 3.91
2017-10-11 4.24 4.39 4.24 4.28 3,242 - 3.8
2017-10-10 4.38 4.38 3.8 4.16 3,578 - 3.7
2017-10-09 4.15 4.39 4.15 4.18 16,574 - 3.71
2017-10-06 3.99 4.2 3.97 4.2 4,323 - 3.73
2017-10-05 4.09 4.09 3.98 3.99 4,577 - 3.55
2017-10-04 3.85 3.99 3.84 3.99 9,198 - 3.55
2017-10-03 3.9 3.95 3.78 3.78 3,931 - 3.36
2017-10-02 3.69 3.99 3.69 3.85 3,445 - 3.42
2017-09-29 3.62 3.88 3.62 3.82 2,322 - 3.4
2017-09-28 0 0 0 3.86 141 - -
2017-09-27 3.9 4.12 3.65 3.86 19,421 - 3.43
2017-09-26 3.94 3.94 3.8 3.9 9,947 - 3.47
2017-09-25 4.23 4.33 4.13 4.2 2,930 - 3.73
2017-09-22 4.21 4.34 4.09 4.34 3,583 - 3.86
2017-09-21 4.34 4.34 4.34 4.34 347 - 3.86
2017-09-20 4.38 4.44 4.32 4.35 2,877 - 3.87
2017-09-19 4.4 4.47 4.24 4.24 10,166 - 3.77
2017-09-18 4.18 4.38 4.18 4.38 10,048 - 3.89
2017-09-15 4.27 4.54 4.18 4.18 13,643 - 3.71
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 Price5.03Jan 11,2018
Min Stock Price1.08Jul 12,2013
Avg Stock Price2.77

Intelligent Systems Historical PE ratio: Past 5 years

Max PE Ratio1358.33Feb 15,2018
Min PE Ratio1.3Aug 11,2015
Avg PE Ratio22.16

Intelligent Systems Historical PS ratio: Past 5 years

Max PS Ratio157.44Feb 15,2018
Min PS Ratio0.59Jul 12,2013
Avg PS Ratio2.84

INS Industry Peers

Company Price Change (%)
Massroots Inc (MSRT)0.380.02 (5%)
Dpw Holdings (DPW)1.760.11 (5.88%)
Dolphin Entmnt (DLPN)2.920.14 (4.58%)
Verify Smart (VSMR)0.240.01 (4.35%)
Aci Worldwide (ACIW)23.340.29 (1.26%)
International Card Establishment (ICRD)00 (0%)
Smart Card Marketing (SMKG)0.050 (0%)

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 314 typically implies breaking news or earnings release. The closing price was $4.7 and 314 shares of INS were traded on Feb 16, 2018. The average P/S ratio was 2.84 as can be seen from Intelligent Systems stock history.