Indicators

Intelligent Systems Corp (NY: INS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	2.650	2.950	2.600	2.940	24,000	+0.24(+8.89%)
Jan 28, 2005	2.450	2.740	2.450	2.700	10,500	+0.15(+5.88%)
Jan 27, 2005	2.550	2.550	2.510	2.550	3,200	-0.05(-1.92%)
Jan 26, 2005	2.650	2.650	2.500	2.600	18,600	-0.13(-4.76%)
Jan 25, 2005	2.750	2.850	2.710	2.730	6,600	-0.02(-0.73%)
Jan 24, 2005	3.020	3.020	2.750	2.750	11,400	-0.20(-6.78%)
Jan 21, 2005	3.120	3.220	2.950	2.950	34,500	-0.16(-5.14%)
Jan 20, 2005	3.220	3.290	3.020	3.110	74,000	+0.11(+3.67%)
Jan 19, 2005	2.770	3.390	2.720	3.000	73,900	+0.30(+11.11%)
Jan 18, 2005	2.350	2.740	2.350	2.700	25,000	+0.40(+17.39%)
Jan 14, 2005	2.210	2.300	2.200	2.300	8,000	+0.10(+4.55%)
Jan 13, 2005	2.200	2.200	2.200	2.200	1,000	+0.05(+2.33%)
Jan 12, 2005	2.150	2.190	2.150	2.150	2,200	+0.00(+0.00%)
Jan 11, 2005	2.100	2.190	2.100	2.150	7,900	-0.04(-1.83%)
Jan 10, 2005	2.150	2.200	2.140	2.190	8,100	+0.09(+4.29%)
Jan 07, 2005	2.090	2.100	2.090	2.100	6,000	+0.01(+0.48%)
Jan 06, 2005	2.090	2.090	2.090	2.090	1,000	+0.01(+0.48%)
Jan 05, 2005	2.030	2.090	2.030	2.080	2,700	+0.06(+2.97%)
Jan 04, 2005	2.030	2.030	2.020	2.020	4,700	-0.01(-0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.