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 (%)
Nov 30, 2010	1.230	1.260	1.160	1.250	16,069	+0.09(+7.76%)
Nov 29, 2010	1.390	1.400	1.130	1.160	22,517	-0.09(-7.20%)
Nov 26, 2010	1.280	1.400	1.250	1.250	11,509	-0.03(-2.34%)
Nov 24, 2010	1.220	1.280	1.280	1.280	222,869	+0.13(+11.30%)
Nov 23, 2010	1.090	1.200	1.040	1.150	19,990	+0.10(+9.52%)
Nov 22, 2010	1.010	1.080	1.010	1.050	5,800	+0.00(+0.00%)
Nov 19, 2010	1.020	1.060	0.9800	1.050	8,561	-0.04(-3.67%)
Nov 18, 2010	1.160	1.180	1.090	1.090	1,314	-0.04(-3.53%)
Nov 17, 2010	1.150	1.170	1.090	1.130	2,950	+0.01(+0.89%)
Nov 16, 2010	1.060	1.450	1.060	1.120	23,957	+0.02(+1.81%)
Nov 15, 2010	1.120	1.120	1.050	1.100	7,700	-0.06(-5.17%)
Nov 12, 2010	1.240	1.240	1.150	1.160	2,630	-0.02(-1.69%)
Nov 11, 2010	1.200	1.200	1.160	1.180	2,050	-0.05(-4.07%)
Nov 10, 2010	1.460	1.470	1.170	1.230	19,725	-0.12(-8.89%)
Nov 09, 2010	1.740	1.740	1.300	1.350	86,560	-0.34(-20.11%)
Nov 08, 2010	1.170	2.940	1.170	1.690	188,991	+0.63(+59.42%)
Nov 05, 2010	1.060	1.060	1.060	1.060	400	-0.07(-6.19%)

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.