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 (%)
Feb 28, 2005	3.280	3.550	3.080	3.133	46,700	+0.01(+0.42%)
Feb 25, 2005	2.780	3.120	2.780	3.120	28,000	+0.35(+12.64%)
Feb 24, 2005	2.580	2.800	2.540	2.770	25,400	+0.25(+9.92%)
Feb 23, 2005	2.580	2.610	2.500	2.520	10,900	-0.08(-3.08%)
Feb 22, 2005	2.650	2.690	2.500	2.600	21,700	-0.10(-3.70%)
Feb 18, 2005	2.610	2.700	2.610	2.700	6,300	+0.06(+2.27%)
Feb 17, 2005	2.700	2.700	2.610	2.640	17,800	-0.07(-2.58%)
Feb 16, 2005	2.880	2.880	2.680	2.710	38,400	-0.17(-5.90%)
Feb 15, 2005	3.000	3.010	2.850	2.880	19,300	-0.12(-4.00%)
Feb 14, 2005	3.160	3.160	2.900	3.000	44,000	-0.16(-5.06%)
Feb 11, 2005	3.010	3.300	2.970	3.160	45,200	+0.18(+6.04%)
Feb 10, 2005	3.260	3.300	2.900	2.980	79,500	-0.33(-9.97%)
Feb 09, 2005	3.340	3.500	3.300	3.310	25,100	+0.06(+1.85%)
Feb 08, 2005	3.750	3.800	3.250	3.250	79,900	-0.65(-16.67%)
Feb 07, 2005	4.280	4.500	3.464	3.900	161,300	-0.10(-2.50%)
Feb 04, 2005	4.300	4.520	4.000	4.000	103,100	+0.05(+1.27%)
Feb 03, 2005	3.730	3.990	3.630	3.950	71,700	+0.32(+8.82%)
Feb 02, 2005	3.850	3.850	3.522	3.630	78,500	+0.48(+15.24%)

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.