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 (%)
Mar 30, 2007 4.200 4.300 4.160 4.300 7,200 +0.20(+4.88%)
Mar 29, 2007 4.100 4.100 4.000 4.100 3,700 +0.10(+2.50%)
Mar 28, 2007 4.150 4.150 3.950 4.000 7,500 -0.15(-3.61%)
Mar 27, 2007 3.980 4.150 3.970 4.150 20,900 +0.17(+4.27%)
Mar 26, 2007 3.950 3.980 3.950 3.980 4,900 +0.08(+2.05%)
Mar 23, 2007 4.020 4.070 3.900 3.900 16,300 -0.12(-2.99%)
Mar 22, 2007 4.030 4.080 4.000 4.020 13,100 -0.10(-2.43%)
Mar 21, 2007 3.990 4.120 3.910 4.120 18,400 +0.09(+2.23%)
Mar 20, 2007 4.240 4.240 4.020 4.030 7,200 -0.04(-0.98%)
Mar 19, 2007 3.990 4.130 3.900 4.070 53,600 +0.13(+3.30%)
Mar 16, 2007 3.990 3.990 3.910 3.940 7,600 +0.00(+0.00%)
Mar 15, 2007 3.820 3.980 3.820 3.940 2,400 +0.12(+3.14%)
Mar 14, 2007 3.780 3.980 3.730 3.820 42,200 +0.07(+1.87%)
Mar 13, 2007 3.700 3.920 3.610 3.750 39,700 +0.05(+1.35%)
Mar 12, 2007 3.820 3.960 3.658 3.700 51,000 -0.02(-0.54%)
Mar 09, 2007 3.580 3.870 3.460 3.720 47,200 +0.15(+4.20%)
Mar 08, 2007 3.660 3.820 3.510 3.570 36,500 -0.09(-2.46%)
Mar 07, 2007 3.730 3.740 3.590 3.660 20,000 -0.09(-2.40%)
Mar 06, 2007 3.630 3.860 3.560 3.750 54,000 +0.11(+3.02%)
Mar 05, 2007 3.650 3.890 3.580 3.640 20,200 -0.04(-1.09%)
Mar 02, 2007 3.810 3.870 3.520 3.680 40,300 -0.12(-3.16%)
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.