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 (%)
Oct 31, 2013 1.570 1.570 1.513 1.550 5,000 +0.01(+0.65%)
Oct 30, 2013 1.550 1.550 1.480 1.540 24,880 +0.05(+3.36%)
Oct 29, 2013 1.500 1.560 1.490 1.490 13,470 -0.01(-0.49%)
Oct 28, 2013 1.470 1.497 1.470 1.497 1,409 +0.03(+1.86%)
Oct 25, 2013 1.500 1.630 1.470 1.470 81,598 -0.06(-3.92%)
Oct 24, 2013 1.500 1.530 1.446 1.530 23,643 +0.03(+2.00%)
Oct 23, 2013 1.499 1.510 1.370 1.500 34,052 +0.10(+7.14%)
Oct 22, 2013 1.500 1.500 1.400 1.400 3,840 -0.08(-5.41%)
Oct 21, 2013 1.480 1.480 1.480 1.480 1,100 +0.06(+4.23%)
Oct 18, 2013 1.400 1.430 1.400 1.420 1,450 -0.07(-4.70%)
Oct 17, 2013 1.500 1.510 1.490 1.490 400 +0.04(+2.76%)
Oct 16, 2013 1.450 1.450 1.450 1.450 200 +0.01(+0.69%)
Oct 15, 2013 1.490 1.490 1.430 1.440 600 -0.08(-5.26%)
Oct 14, 2013 1.500 1.520 1.480 1.520 4,967 +0.09(+6.29%)
Oct 11, 2013 1.430 1.430 1.410 1.430 934 -0.06(-3.72%)
Oct 10, 2013 1.490 1.520 1.410 1.485 8,519 +0.07(+4.59%)
Oct 09, 2013 1.540 1.540 1.380 1.420 23,453 -0.11(-7.19%)
Oct 08, 2013 1.420 1.530 1.320 1.530 67,533 +0.11(+7.75%)
Oct 07, 2013 1.520 1.540 1.410 1.420 11,505 -0.10(-6.58%)
Oct 04, 2013 1.470 1.530 1.370 1.520 15,877 +0.10(+7.03%)
Oct 03, 2013 1.560 1.570 1.320 1.420 10,884 +0.01(+0.72%)
Oct 02, 2013 1.400 1.500 1.360 1.410 24,690 -0.09(-6.00%)
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.