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 30, 2009 1.000 1.940 1.000 1.290 14,105 +0.21(+19.44%)
Oct 29, 2009 1.050 1.120 0.9000 1.080 7,300 -0.12(-10.00%)
Oct 27, 2009 1.200 1.200 1.200 1.200 0 -0.00(-0.01%)
Oct 22, 2009 1.240 1.200 1.200 1.200 1,600 -0.11(-8.39%)
Oct 21, 2009 1.240 1.310 1.200 1.310 1,300 +0.00(+0.00%)
Oct 20, 2009 1.310 1.310 1.310 1.310 300 -0.03(-2.24%)
Oct 19, 2009 1.400 1.400 1.320 1.340 3,200 +0.06(+4.69%)
Oct 16, 2009 1.480 1.480 1.240 1.280 2,300 +0.04(+3.23%)
Oct 15, 2009 1.240 1.240 1.240 1.240 100 -0.06(-4.62%)
Oct 14, 2009 1.140 1.300 1.090 1.300 14,243 +0.00(+0.00%)
Oct 13, 2009 1.190 1.480 1.190 1.300 3,235 +0.15(+13.04%)
Oct 12, 2009 1.150 1.150 1.150 1.150 400 -0.08(-6.50%)
Oct 09, 2009 1.230 1.230 1.060 1.230 2,200 -0.05(-3.91%)
Oct 08, 2009 1.280 1.280 1.280 1.280 100 +0.00(+0.01%)
Oct 07, 2009 1.190 2.390 1.000 1.280 10,000 +0.03(+2.40%)
Oct 06, 2009 1.250 1.250 1.240 1.250 20,400 -0.06(-4.58%)
Oct 05, 2009 1.260 1.310 1.260 1.310 200 +0.12(+10.08%)
Oct 02, 2009 1.260 1.400 1.000 1.190 3,500 -0.06(-4.80%)
Oct 01, 2009 1.370 1.390 1.200 1.250 3,600 -0.06(-4.58%)
Sep 30, 2009 1.240 1.310 1.100 1.310 1,800 +0.01(+0.77%)
Sep 29, 2009 1.400 1.400 1.300 1.300 3,077 +0.09(+7.44%)
Sep 28, 2009 1.260 1.260 1.200 1.210 1,734 +0.06(+5.22%)
Sep 25, 2009 1.190 1.190 1.150 1.150 400 +0.10(+9.52%)
Sep 24, 2009 1.180 1.470 1.000 1.050 13,876 -0.28(-21.05%)
Sep 21, 2009 1.370 1.330 1.330 1.330 4,200 -0.17(-11.33%)
Sep 18, 2009 1.500 1.500 1.500 1.500 1,800 +0.35(+30.43%)
Sep 17, 2009 1.250 1.250 1.150 1.150 10,080 -0.09(-7.26%)
Sep 16, 2009 1.060 1.250 1.060 1.240 1,400 +0.04(+3.33%)
Sep 15, 2009 1.200 1.200 1.200 1.200 300 +0.00(+0.00%)
Sep 14, 2009 1.200 1.200 1.200 1.200 700 -0.04(-3.23%)
Sep 10, 2009 1.240 1.240 1.240 1.240 4,800 -0.05(-3.88%)
Sep 09, 2009 1.290 1.370 1.290 1.290 450 +0.08(+6.79%)
Sep 08, 2009 1.240 1.240 1.208 1.208 1,634 -0.03(-2.59%)
Sep 04, 2009 1.250 1.250 1.240 1.240 498 -0.05(-3.87%)
Sep 02, 2009 1.310 1.290 1.290 1.290 1,400 -0.08(-5.84%)
Sep 01, 2009 1.470 1.470 1.260 1.370 14,934 -0.01(-0.72%)
Aug 31, 2009 1.260 1.380 1.260 1.380 2,711 +0.17(+14.05%)
Aug 28, 2009 1.250 1.250 1.210 1.210 200 -0.09(-6.92%)
Aug 27, 2009 1.220 1.380 1.220 1.300 4,200 +0.08(+6.56%)
Aug 26, 2009 1.280 1.280 1.190 1.220 1,650 +0.07(+6.09%)
Aug 25, 2009 0.9500 1.270 0.9500 1.150 19,450 +0.25(+27.78%)
Aug 21, 2009 0.9800 0.9000 0.9000 0.9000 2,700 -0.10(-10.00%)
Aug 20, 2009 0.9900 1.000 0.9900 1.000 1,100 +0.00(+0.00%)
Aug 18, 2009 1.050 1.000 1.000 1.000 1,500 -0.01(-0.99%)
Aug 17, 2009 1.050 1.050 0.9200 1.010 8,000 -0.09(-8.19%)
Aug 14, 2009 1.080 1.140 1.010 1.100 4,272 +0.00(+0.01%)
Aug 13, 2009 1.180 1.180 1.100 1.100 4,200 -0.10(-8.33%)
Aug 12, 2009 1.050 1.230 1.020 1.200 2,000 +0.19(+18.81%)
Aug 11, 2009 1.140 1.140 1.010 1.010 1,878 -0.18(-15.12%)
Aug 10, 2009 1.220 1.220 0.9200 1.190 15,200 -0.08(-6.31%)
Aug 05, 2009 1.200 1.270 1.270 1.270 12,800 +0.07(+5.57%)
Aug 04, 2009 1.280 1.280 1.203 1.203 4,300 -0.10(-7.46%)
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.