Intelligent Systems Corporation (INS)     Sec: Technology Ind: Software - Infrastructure
Peak: -23.16%   12m: 219.62%   6m: 0.33%   ytd: 229.02%   div: 0%   beta: 0.816   alpha: 1.043   s: 2.767 (98.73)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-2042.6542.5143.4742.380067,2000.8161.0432.767
2019-11-1941.7242.7543.4241.620054,9000.821.0872.799
2019-11-1841.3841.5542.741.240028,8000.8211.072.794
2019-11-1542.241.742.6541.420039,3000.8121.0352.763
2019-11-1442.6542.2743.1241.550054,7000.8141.1512.778
2019-11-1340.5142.3843.1340.5100149,6000.8141.1452.842
2019-11-1240.540.4342.6740.270084,5020.8151.1262.809
2019-11-1140.7540.1740.9938.1300160,6000.8141.1272.802
2019-11-0840.5241.3941.9440.30044,0000.8121.1472.816
2019-11-0742.240.5242.9440.0200126,8000.8111.142.757
2019-11-0641.0642.1942.97410053,5000.8131.1722.855
2019-11-0542.1241.3342.63410077,1000.8151.1392.823
2019-11-0444.2442.4944.36420068,0000.8141.1612.826
2019-11-0145.2143.9146.2441.300188,5000.8161.1892.862
2019-10-3144.845.1745.174400114,4000.8241.2132.92
2019-10-3043.4544.9244.9843.010034,9000.8221.2242.924
2019-10-2945.1243.7745.543.620075,9000.8211.2062.868
2019-10-2845.1645.0145.4144.170052,7000.8211.2242.898
2019-10-2544.5244.9445.1543.990040,7000.8271.1732.934
2019-10-2444.0544.544543.260039,3000.8321.212.915
2019-10-2348.244.1748.241.2700137,3000.8321.1632.887
2019-10-2248.4446.1448.9545.740043,3000.8351.2042.926
2019-10-2147.2148.3648.3647.150093,4000.8311.2393.007
2019-10-1847.1747.247.7345.470048,3000.8281.222.971
2019-10-1747.2347.7747.8745.950068,7000.8271.232.913
2019-10-1649.7447.7149.7446.90066,7000.8271.2292.939
2019-10-1548.3149.4949.948.1200107,3000.8261.2463.036
2019-10-1448.3248.9749.2547.760056,2000.8261.243.025
2019-10-1148.7548.7649.948.2900103,6000.8251.2412.993
2019-10-1047.7548.5748.7447.30043,0000.8281.2562.971
2019-10-0946.3447.248.2546.260063,3000.8251.2392.914
2019-10-0846.1145.9147.545.50046,6000.8221.222.817
2019-10-0743.9746.346.9143.680045,4000.8221.2212.811
2019-10-0442.543.9744.9142.180066,3000.8251.1932.772
2019-10-0340.8242.0542.49400059,7000.8171.172.655
2019-10-0240.540.8141.44390065,0000.8121.1482.616
2019-10-0141.0640.9542.3940.510057,7000.8131.152.681
2019-09-3041.441.5442.9541.070086,2000.811.152.688
2019-09-2741.5441.3842.6941.260061,4000.811.152.625
2019-09-2643.9441.8545.241.850092,7000.811.152.622
2019-09-2544.2744.0145.9141.50066,1000.8111.1662.736
2019-09-2448.0644.3648.9544.2600120,1000.8131.182.671
2019-09-2349.3747.8849.3747.020048,1000.81.2442.711
2019-09-2047.4649.2149.2945.8600140,6000.81.2512.649
2019-09-1947.5747.5149.5647.1900162,1000.8041.2022.741
2019-09-1846.547.0247.7345.920096,4000.7961.2712.76
2019-09-1744.8346.2846.6244.60083,1000.7871.2312.715
2019-09-1643.1444.5546.2142.4600146,5000.7841.2372.734
2019-09-1343.8543.4245.1441.6200130,7000.7871.2142.715
2019-09-1243.5443.6944.9941.9100133,4000.7841.2212.754
2019-09-1142.5243.344.3940.2800237,4000.791.22.699
2019-09-1046.2342.6646.6342.6600179,2000.7891.22.676
2019-09-0948.1546.3648.5445.2600107,3000.7891.2782.797
2019-09-0650.2548.1650.846.3900197,9000.7861.2682.897
2019-09-0552.9550.2553.4448.7600142,2000.7851.32.921
2019-09-0452.9752.453.5251.540049,1000.7991.3362.979
2019-09-0352.5552.9653.6551.2600141,7000.8041.3532.978
2019-08-3054.3252.8954.3552.750036,2000.8051.3432.932
2019-08-2953.5954.0754.4953.110052,1000.8011.332.985
2019-08-2853.8452.9653.99520064,6000.7981.3462.991
2019-08-2755.9954.0155.9951.900144,4000.8021.3573.009
2019-08-2652.7255.3256.2452.7200112,7000.8041.3513.033
2019-08-2355.5852.5555.6450.2400120,9000.7971.3632.957
2019-08-2251.6354.5955.3451.500119,7000.7871.352.981
2019-08-2150.4850.8853.2450.0800191,8000.7871.3132.939
2019-08-2047.6749.8150.247.670081,7000.7861.3182.888
2019-08-1950.248.3650.2246.710078,2000.7911.2892.814
2019-08-1647.7248.1851.1846.910099,3000.7941.2912.785
2019-08-1545.2847.2748.844.770080,1000.7891.2342.888
2019-08-1447.0745.2147.444.770081,1000.7881.1932.695
2019-08-1345.9348.344945.930086,6000.7591.2372.806
2019-08-1248.84748.845.380082,8000.7521.2562.744
2019-08-0948.3247.8349.347.340059,5000.7481.2532.788
2019-08-0846.247.9349.5246.200142,3000.751.1982.759
2019-08-0741.8545.9945.9941.500146,8000.7461.2012.732
2019-08-0641.8842.3943.6240.0200164,6000.7461.1272.634
2019-08-054141.5142.3837.2300162,1000.7431.1152.648
2019-08-0241.5841.7943.3240.6600141,0000.7511.1122.678
2019-08-0149.2242.0349.2238.0100323,7000.751.1152.652
2019-07-3149.5849.0951.5546.5100203,6000.7221.2722.79
2019-07-3046.0249.2149.544.76006,4000.7231.2872.826
2019-07-2948.8446.7248.8444.6800135,6000.7271.2272.942
2019-07-2646.7447.7249.1746.610093,4000.7261.2432.914
2019-07-2547.2446.647.2844.760094,5000.7251.2172.863
2019-07-2445.3246.7446.9744.5100172,9000.7221.1992.879
2019-07-234445.3945.7143.0100151,7000.721.1822.94
2019-07-224143.0943.5540.2900191,0000.7151.1652.861
2019-07-1940.2540.2940.7839.80044,6000.7131.12.831
2019-07-1838.9540.2540.4938.410051,2000.7151.1312.833
2019-07-1740.1339.2540.2838.010086,4000.7131.1342.751
2019-07-163840.0840.4137.800120,1000.7061.1222.793
2019-07-1537.6538.1538.6736.540055,2000.711.122.774
2019-07-1241.4838.1541.4836.9100172,5000.7051.1052.768
2019-07-1137.5941.0441.0435.6100170,7000.7141.1832.853
2019-07-1032.7437.4937.4932.3300209,7000.7051.1112.7
2019-07-0930.9332.2432.4830.520069,1000.6930.972.531
2019-07-0830.7331.3131.6629.570088,1000.6940.962.516
2019-07-0528.730.2930.7428.240088,9000.6970.9382.496
2019-07-0329.1128.6929.7428.110035,4000.6990.8862.462
2019-07-023028.8330.7527.190073,5000.7110.9152.422
2019-07-0129.8630.0632.0629.0800133,0000.7030.9332.481
2019-06-2826.3428.7930.4126.3400997,7000.6920.9032.466
2019-06-272726.1127.2225.720061,8000.6990.812.372
2019-06-2626.2326.8526.8625.680055,5000.6550.8672.371
2019-06-2526.626.0226.7925.810041,7000.6380.8092.324
2019-06-2426.9126.5427.5726.030055,5000.6320.852.352
2019-06-2127.527.192827.190044,5000.630.8582.348
2019-06-2028.527.4328.5126.920066,2000.6340.892.357
2019-06-1927.3628.0728.4227.140077,2000.6380.9272.36
2019-06-1826.727.3627.4326.260046,0000.6370.912.347
2019-06-1726.726.226.9125.40061,7000.630.8852.269
2019-06-1426.7726.9127.9626.520055,7000.6290.9162.2
2019-06-1327.342728.1526.590095,2000.6290.922.356
2019-06-1225.527.3427.48250099,7000.630.9322.319
2019-06-1126.325.8926.524.5200107,0000.6330.8932.264
2019-06-1029.426.1929.425.8100192,8000.6320.8962.31
2019-06-0726.0828.6328.9825.800181,2000.640.9552.294
2019-06-0626.2126.3326.825.3300136,1000.6230.9012.216
2019-06-053026.4730.712500372,4000.6240.9062.373
2019-06-0427.0228.8729.4626.7500331,8000.6410.9942.411
2019-06-0327.4225.628.2925.3600166,4000.5910.8772.295
2019-05-3125.727.2428.292500218,8000.5860.9442.351
2019-05-3033.3226.9933.3526.3900794,9000.5870.9152.356
2019-05-293133.8134.1730.500165,6000.5941.0682.587
2019-05-2833.5631.9434.430.500432,9000.6021.0242.543
2019-05-2439.7834.9339.7833.0300697,8000.5811.0792.656
2019-05-2339.3339.1139.6637.5800108,6000.5811.1862.791
2019-05-2238.9939.5641.3538.5900164,0000.5731.1592.842
2019-05-2142.739.0643.5238.5600256,2000.5741.152.832
2019-05-2044.5142.3744.8442.0200105,8000.5891.2172.956
2019-05-1744.0644.8745.2543.830071,1000.5751.2832.996
2019-05-1645.1244.546.2444.0200116,2000.5731.2692.964
2019-05-1544.3744.4947.3443.5200136,5000.5741.2733.061
2019-05-1442.8544.744.8542.2100127,7000.5761.2513.043
2019-05-1345.342.8645.341.800179,2000.581.1872.988
2019-05-1044.594547.0244.0100110,7000.5661.2452.981
2019-05-0947.0745.134844.3700196,2000.5671.2133.049
2019-05-084148.5648.934100334,1000.561.2623.152
2019-05-0740.7741.1444.6840.400337,9000.5681.1633.01
2019-05-0635.3141.7542.1834.5200429,6000.5651.1722.963
2019-05-0331.9635.935.9830.2600360,7000.5821.0592.791
2019-05-0229.5730.8130.9829.360081,0000.5540.9722.594
2019-05-0128.229.3530.9128.200113,2000.5590.9252.543
2019-04-3029.2428.2629.2428.10086,0000.5510.9442.433
2019-04-2929.9229.4530.222800149,1000.5520.9692.537
2019-04-2629.6729.9530.429.070091,4000.5520.9812.573
2019-04-2530.6529.4731.829.1400130,5000.550.9872.551
2019-04-2431.930.8632.330.420090,7000.5490.9992.576
2019-04-2331.7432.0832.3430.5100154,9000.5451.0392.594
2019-04-2232.7731.1534.5829.5600343,5000.5411.0162.566
2019-04-1834.3232.8535.0132.8400153,7000.5411.0432.596
2019-04-1735.1334.8836.2334.400147,5000.5521.1392.698
2019-04-1635.8535.1136.3734.910088,7000.5511.1412.685
2019-04-1535.935.7536.635.1100118,6000.5511.1372.723
2019-04-1235.635.3337.2535.0900149,7000.551.1262.705
2019-04-1134.2435.6635.7533.760087,5000.5511.1342.748
2019-04-1034.8634.3535.4634.1600113,6000.5541.0822.702
2019-04-0935.0234.8235.4933.810085,5000.5561.1152.707
2019-04-083735.2537.2434.5800127,5000.5541.1252.74
2019-04-0536.836.4337.9835.800166,8000.5521.1482.806
2019-04-0434.2336.2836.9434.1300124,9000.5591.1232.824
2019-04-03363437.4833.1300273,3000.5571.0782.721
2019-04-0234.7435.7935.7933.0100148,0000.5581.1162.809
2019-04-0133.6833.7534.7432.1300205,1000.5621.0422.8
2019-03-2931.2631.9432.7429.5200302,3000.5511.0122.691
2019-03-2833.73133.9530.5200221,0000.5491.0032.62
2019-03-2734.0533.334.0531.2900175,9000.5541.0462.757
2019-03-2632.8433.2135.3332.8400347,6000.5541.0422.728
2019-03-2529.2432.3633.4428.9900206,2000.551.0352.756
2019-03-2230.2728.9730.328.760055,6000.5520.9922.632
2019-03-2129.3230.230.49290051,4000.5370.9862.664
2019-03-2028.9528.9729.9128.730036,4000.5441.0722.549
2019-03-1930.5729.3530.728.520064,5000.5461.0992.602
2019-03-1830.7329.7930.7329.020094,3000.5451.1092.612
2019-03-1528.8930.2530.252800173,1000.5481.1032.669
2019-03-1423.8128.2528.923.5200173,7000.5421.0562.237
2019-03-1328.8924.8930.4124.500383,1000.5220.9282.156
2019-03-122527.5328.1824.8900245,9000.5361.0252.293
2019-03-1120.3924.225.220.3900121,4000.5280.9382.123
2019-03-0820.520.2520.519.350045,3000.4790.8151.84
2019-03-0717.82020.4817.80057,2000.480.841.877
2019-03-0618.6418.1118.8817.760032,0000.50.7861.79
2019-03-0517.9118.4518.9417.160031,0000.4970.7981.809
2019-03-0418.2517.9218.4217.260038,6000.5010.8031.779
2019-03-0118.4818.1219.14180025,1000.4920.8061.893
2019-02-2819.2318.6719.3518.210030,8000.4970.8271.832
2019-02-2718.7818.8619.8618.630034,8000.4960.8351.763
2019-02-2618.218.318.8618.030019,2000.4950.8151.712
2019-02-2518.4318.1319.0118.040044,9000.4950.8081.778
2019-02-2218.418.4919.2417.960062,0000.5050.7951.801
2019-02-2117.2618.519.1617.2600128,4000.5110.8081.764
2019-02-2018.2217.1619.4717.1600110,5000.5180.7291.69
2019-02-1919.7318.819.8618.510074,8000.5190.7911.823
2019-02-1520.4220.0820.8219.60030,7000.5170.831.81
2019-02-1419.720.122119.60038,0000.5150.831.983
2019-02-1320.2919.820.6419.630028,5000.5070.8112.027
2019-02-1219.5720.592119.570037,1000.5140.8232.057
2019-02-1121.519.6321.9219.540037,1000.5040.7972.065
2019-02-0820.2821.2521.7520.280066,0000.5040.8682.183
2019-02-0720.2220.3820.819.480024,8000.5130.8222.147
2019-02-0620.720.52119.480046,2000.5090.8282.191
2019-02-0520.9820.92220.1200115,0000.5080.842.223
2019-02-0422.4421.2622.520.020094,7000.5130.8712.202
2019-02-0120.9322.222.7520.270074,6000.5350.8692.303
2019-01-3120.6720.8521.4719.020061,9000.5340.8572.222
2019-01-3021.7720.8921.920.580028,8000.5010.8242.265
2019-01-2921.7121.4322.9220.280061,9000.5150.8632.301
2019-01-2823.4221.4926.1320.5600173,4000.5210.8472.288
2019-01-2521.1322.9923.2920.880098,4000.5170.912.4
2019-01-2420.7920.7821.4720.290035,5000.50.8512.267
2019-01-2320.0620.6721.2519.790058,7000.520.8822.143
2019-01-2221.6519.9921.6518.4800114,3000.5220.8872.085
2019-01-1820.1521.321.4620.010073,5000.5120.9092.157
2019-01-1719.9419.7620.4219.720040,9000.4950.8692.121
2019-01-1619.7519.932019.270045,6000.4940.882.126
2019-01-1518.519.5919.5918.110052,1000.4890.8672.155
2019-01-1417.8518.11917.850044,3000.470.8261.986
2019-01-1119.6517.819.6517.260053,0000.4710.8131.946
2019-01-1018.1819.4519.6516.7100108,4000.470.862.141
2019-01-0916.3618.0218.1915.760073,5000.4630.8162.05
2019-01-0816.6416.1516.9516.020045,8000.470.7291.98
2019-01-0715.916.6416.8215.7500128,9000.4830.7332.154
2019-01-041415.5115.6413.90063,0000.4750.7062.163
2019-01-0314.2513.3614.2513.260026,4000.3770.6391.988
2019-01-021314.2514.27130032,1000.3460.6842.069
2018-12-3112.9212.9213.4512.75009,3000.3440.6312.001
2018-12-2811.8813.1513.3711.270014,6000.3470.642.021
2018-12-2711.311.7312.8111.3007,2000.3510.5781.887
2018-12-2611.6611.2611.8111.26005,9000.3440.5661.829
2018-12-2411.8511.7211.8511.6001,9000.4050.5941.859
2018-12-2111.8711.8211.8811.6007,3000.3940.5641.869
2018-12-2012.2311.8712.2311.52004,2000.3950.5671.887
2018-12-1912.612.3713.211.7005,7000.3750.5991.96
2018-12-1812.8712.7212.8711.220027,7000.3390.6621.918
2018-12-1712.512.8712.8712.16007,1000.3380.671.958
2018-12-1413.161313.1611.830012,5000.3330.6691.977
2018-12-1313.6113.1413.6112.34006,9000.330.6722.003
2018-12-1213.213.514.2212.950028,9000.3250.6942.035
2018-12-1113.3313.213.3312.10016,0000.3230.6781.997
2018-12-1012.6412.9513.2812.120015,0000.3210.6741.956
2018-12-0712.9712.9513.512.020013,6000.3210.6751.95
2018-12-0613.6212.7513.6812.6007,3000.3320.6641.96
2018-12-0413.613.713.82120058,7000.3260.7042.027
2018-12-0314.0213.5514.3313.460012,6000.3390.6951.951
2018-11-3014.413.8414.7513.510039,8000.3460.7072.157
2018-11-2913.6114.414.413.510013,8000.3530.7332.213
2018-11-2813.3313.9714.4813.280029,0000.3540.7222.183
2018-11-2713.5813.5913.8813.27004,2000.3450.7032.138
2018-11-2613.1213.4114.0513.120013,3000.3450.6782.179
2018-11-2313.9513.1113.9513.11003,1000.340.6682.131
2018-11-2113.413.9514.0613.310012,1000.330.7132.18
2018-11-2012.9913.313.712.69005,7000.3310.7122.105
2018-11-191413.011412.740021,5000.3430.6742.089
2018-11-1613.4914.2114.5413.490042,2000.3010.7112.179
2018-11-151413.71412.59008,9000.30.692.17
2018-11-1414.421414.4213.30014,5000.3050.7042.183
2018-11-1312.913.714.611.880078,7000.3040.7012.153
2018-11-1212.7312.613.8312.50027,5000.2980.6712.044
2018-11-0912.7312.8513.1111.890025,6000.2910.6822.068
2018-11-0811.5312.9113.2211.350086,3000.290.6832.106
2018-11-0710.210.4810.829.720022,3000.3050.5671.84
2018-11-069.7410.210.29.74002,1000.2960.5561.803
2018-11-0510.329.6810.429.56007,0000.290.5321.745
2018-11-0210.410.310.6410.3006,0000.2980.5631.821
2018-11-019.9610.110.289.950022,6000.2990.5431.828
2018-10-319.7110.0110.019.71004,6000.2970.5381.811
2018-10-309.69.559.879.55008,1000.2870.5161.766
2018-10-299.539.759.889.53002,1000.2970.5281.825
2018-10-269.889.659.889.350012,4000.3010.5291.807
2018-10-259.979.8810.329.88003,8000.2930.541.855
2018-10-249.819.8510.069.81005,2000.2950.5411.807
2018-10-23109.8109.360016,3000.3030.5331.824
2018-10-2210.2910.2710.5710.1003,5000.2970.5611.955
2018-10-1910.0510.2210.3710.05006,3000.2980.5591.886
2018-10-1810.5910.21110.20021,0000.2970.5751.931
2018-10-1710.1110.5510.5710.110017,0000.2860.5641.915
2018-10-1610.0510.0710.5510.040011,1000.2860.5391.894
2018-10-1510.8110.0410.819.880012,3000.2870.5381.898
2018-10-129.910.9810.989.90017,1000.2740.5871.939
2018-10-119.979.410.349.40013,3000.2220.5131.833
2018-10-1010.510.110.579.550025,2000.1890.5521.868
2018-10-0910.3410.5110.8410.33002,0000.160.5741.968
2018-10-0810.610.6810.9210.56006,4000.1590.5831.901
2018-10-0510.4910.6110.6510.460010,4000.1570.5751.979
2018-10-0410.6310.7110.910.63008000.1550.581.913
2018-10-0310.3710.641110.37003,0000.1540.5751.984
2018-10-0210.510.4210.7210.180024,8000.1530.5641.969
2018-10-0110.5710.7511.1910.450022,2000.1520.581.934
2018-09-2810.910.5710.910.410014,9000.1490.5711.908
2018-09-2710.8611.0311.110.7001,4000.1480.6051.965
2018-09-2611.210.8411.210.810010,7000.1890.5532.001
2018-09-2511.411.3311.5111.15006,2000.1850.5772.112
2018-09-2411.8611.4511.8611.150022,1000.1840.5862.067
2018-09-2111.1912.0112.0111.190070,5000.1790.6132.141
2018-09-2011.5811.2411.58110034,2000.1810.5782.009
2018-09-1911.5611.3411.8110.940031,0000.1940.6422.005
2018-09-1810.511.4911.4910.500123,4000.230.5911.984
2018-09-1710.8710.5411.2410.30015,9000.220.5551.894
2018-09-1410.810.7511.2910.60077,8000.2160.5641.903


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC