Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelligent Systems Corp (NY: INS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 28, 2010 1.200 1.150 1.150 1.150 1,000 +0.02(+1.77%)
Jan 27, 2010 1.160 1.200 1.120 1.130 2,200 -0.06(-5.04%)
Jan 25, 2010 1.250 1.190 1.190 1.190 1,800 +0.03(+2.59%)
Jan 21, 2010 1.210 1.160 1.160 1.160 300 -0.05(-4.41%)
Jan 20, 2010 1.250 1.250 1.200 1.214 2,800 +0.01(+1.13%)
Jan 15, 2010 1.200 1.200 1.200 1.200 3,000 -0.04(-3.23%)
Jan 14, 2010 1.190 1.240 1.190 1.240 600 +0.02(+1.64%)
Jan 13, 2010 1.210 1.340 1.170 1.220 9,775 -0.03(-2.40%)
Jan 12, 2010 1.130 1.250 1.110 1.250 4,700 +0.10(+8.70%)
Jan 11, 2010 1.150 1.150 1.100 1.150 1,900 +0.06(+5.50%)
Jan 06, 2010 1.050 1.090 1.090 1.090 5,500 +0.04(+3.91%)
Jan 05, 2010 0.9800 1.049 0.9800 1.049 2,000 +0.11(+11.60%)
Dec 31, 2009 0.9400 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Dec 30, 2009 0.9300 0.9300 0.9300 0.9300 700 -0.02(-2.11%)
Dec 29, 2009 0.9700 0.9700 0.9500 0.9500 800 -0.01(-1.04%)
Dec 28, 2009 0.9999 1.008 0.9600 0.9600 7,729 +0.00(+0.00%)
Dec 23, 2009 0.9600 0.9600 0.9600 0.9600 0 -0.02(-2.05%)
Dec 22, 2009 1.020 1.020 0.9800 0.9801 1,500 -0.02(-1.99%)
Dec 21, 2009 0.9800 1.000 0.9600 1.000 3,200 +0.01(+1.01%)
Dec 18, 2009 0.9900 0.9900 0.9900 0.9900 100 -0.01(-1.00%)
Dec 17, 2009 0.9800 1.000 0.9500 1.000 1,100 -0.00(-0.01%)
Dec 16, 2009 1.021 1.021 1.000 1.000 300 -0.02(-1.85%)
Dec 15, 2009 0.9600 1.020 0.9600 1.019 1,150 +0.05(+5.05%)
Dec 14, 2009 0.9700 0.9700 0.9700 0.9700 100 +0.02(+2.11%)
Dec 11, 2009 0.9700 0.9700 0.9500 0.9500 2,800 -0.01(-1.04%)
Dec 10, 2009 1.000 1.020 0.9600 0.9600 18,145 -0.02(-2.04%)
Dec 09, 2009 1.090 1.090 0.9100 0.9800 3,400 -0.10(-9.18%)
Dec 07, 2009 1.079 1.079 1.079 1.079 0 -0.02(-1.90%)
Dec 04, 2009 1.100 1.100 1.100 1.100 15,000 -0.05(-4.35%)
Dec 03, 2009 1.150 1.150 1.100 1.150 600 +0.06(+5.50%)
Dec 02, 2009 1.070 1.140 1.070 1.090 11,500 +0.00(+0.00%)
Dec 01, 2009 1.090 1.090 1.090 1.090 100 -0.02(-1.80%)
Nov 30, 2009 1.110 1.110 1.110 1.110 800 +0.01(+0.91%)
Nov 27, 2009 0.9500 1.100 0.9500 1.100 10,900 -0.15(-12.00%)
Nov 24, 2009 1.240 1.250 1.250 1.250 300 +0.05(+4.17%)
Nov 23, 2009 1.200 1.200 1.200 1.200 500 +0.05(+4.35%)
Nov 18, 2009 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 17, 2009 1.100 1.199 1.100 1.150 7,300 +0.10(+9.52%)
Nov 16, 2009 1.050 1.150 1.050 1.050 3,300 -0.21(-16.67%)
Nov 12, 2009 1.260 1.260 1.260 1.260 0 +0.11(+9.57%)
Nov 11, 2009 1.150 1.150 1.150 1.150 800 +0.00(+0.00%)
Nov 09, 2009 1.150 1.150 1.150 1.150 0 -0.10(-8.00%)
Nov 05, 2009 1.250 1.250 1.250 1.250 0 -0.02(-1.57%)
Nov 04, 2009 1.270 1.270 1.270 1.270 100 -0.05(-3.79%)
Nov 03, 2009 1.320 1.320 1.320 1.320 100 +0.02(+1.54%)
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.