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, 2007	4.400	4.400	4.350	4.350	4,900	-0.09(-2.03%)
Jan 30, 2007	4.440	4.460	4.350	4.440	6,700	-0.01(-0.22%)
Jan 29, 2007	4.050	4.480	4.050	4.450	30,500	+0.40(+9.92%)
Jan 26, 2007	3.890	4.048	3.880	4.048	2,500	+0.20(+5.15%)
Jan 25, 2007	3.800	3.890	3.790	3.850	2,900	+0.07(+1.85%)
Jan 24, 2007	3.660	3.780	3.660	3.780	6,600	+0.09(+2.44%)
Jan 23, 2007	3.700	3.700	3.650	3.690	14,800	+0.08(+2.22%)
Jan 22, 2007	3.520	3.660	3.520	3.610	1,300	+0.10(+2.85%)
Jan 19, 2007	3.470	3.510	3.461	3.510	2,400	-0.01(-0.29%)
Jan 18, 2007	3.550	3.550	3.510	3.520	3,600	-0.08(-2.22%)
Jan 17, 2007	3.600	3.600	3.600	3.600	600	-0.00(-0.00%)
Jan 16, 2007	3.600	3.650	3.600	3.600	5,100	-0.06(-1.64%)
Jan 12, 2007	3.600	3.660	3.590	3.660	3,500	+0.24(+7.01%)
Jan 11, 2007	3.450	3.500	3.420	3.420	5,900	+0.02(+0.59%)
Jan 10, 2007	3.300	3.450	3.280	3.400	5,300	+0.09(+2.72%)
Jan 09, 2007	3.300	3.310	3.300	3.310	3,900	-0.04(-1.19%)
Jan 08, 2007	3.200	3.350	3.200	3.350	1,900	+0.15(+4.69%)
Jan 05, 2007	3.100	3.200	3.050	3.200	9,900	+0.06(+1.88%)
Jan 04, 2007	3.141	3.141	3.141	3.141	0	+0.00(+0.00%)

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.