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 (%)
Mar 31, 2011	1.840	1.850	1.670	1.754	35,449	-0.09(-4.65%)
Mar 30, 2011	1.860	1.889	1.830	1.840	7,501	+0.01(+0.55%)
Mar 29, 2011	1.930	1.940	1.830	1.830	17,419	-0.08(-4.19%)
Mar 28, 2011	1.910	1.970	1.910	1.910	6,490	+0.01(+0.53%)
Mar 25, 2011	1.950	1.990	1.850	1.900	21,152	-0.04(-2.06%)
Mar 24, 2011	1.860	2.010	1.850	1.940	14,777	+0.04(+2.11%)
Mar 23, 2011	2.300	2.300	1.800	1.900	105,147	-0.30(-13.64%)
Mar 22, 2011	2.400	2.600	2.020	2.200	77,299	-0.50(-18.52%)
Mar 21, 2011	2.560	2.750	2.550	2.700	40,134	-0.02(-0.74%)
Mar 18, 2011	2.190	2.960	2.190	2.720	127,890	+0.51(+23.08%)
Mar 17, 2011	2.190	2.290	2.050	2.210	19,511	+0.09(+4.25%)
Mar 16, 2011	2.480	2.500	2.010	2.120	57,071	-0.31(-12.76%)
Mar 15, 2011	2.480	2.480	2.090	2.430	142,561	+0.34(+16.27%)
Mar 14, 2011	1.830	2.200	1.820	2.090	100,800	+0.27(+14.84%)
Mar 11, 2011	1.850	1.958	1.570	1.820	11,000	+0.00(+0.00%)
Mar 10, 2011	1.810	1.820	1.810	1.820	200	+0.02(+1.11%)
Mar 08, 2011	1.800	1.800	1.800	1.800	0	-0.02(-1.10%)
Mar 07, 2011	1.700	1.820	1.700	1.820	7,300	+0.10(+5.81%)
Mar 02, 2011	1.720	1.720	1.720	1.720	0	+0.00(+0.01%)

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.