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 (%)
May 30, 2008 3.300 3.300 3.300 3.300 500 +0.00(+0.00%)
May 29, 2008 3.310 3.310 3.300 3.300 300 -0.10(-2.94%)
May 28, 2008 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
May 27, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
May 26, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
May 23, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
May 22, 2008 3.260 3.400 3.250 3.400 990 +0.09(+2.72%)
May 21, 2008 3.410 3.410 3.310 3.310 1,000 -0.16(-4.61%)
May 20, 2008 3.160 3.700 3.160 3.470 35,297 +0.35(+11.22%)
May 19, 2008 3.160 3.160 3.110 3.120 500 -0.09(-2.80%)
May 16, 2008 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
May 15, 2008 3.210 3.210 3.210 3.210 200 -0.04(-1.23%)
May 14, 2008 3.250 3.250 3.250 3.250 500 +0.02(+0.49%)
May 13, 2008 3.234 3.234 3.234 3.234 0 +0.00(+0.00%)
May 12, 2008 3.234 3.234 3.234 3.234 100 +0.00(+0.12%)
May 09, 2008 3.230 3.230 3.230 3.230 500 -0.09(-2.71%)
May 08, 2008 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
May 07, 2008 3.420 3.420 3.320 3.320 400 -0.22(-6.21%)
May 06, 2008 3.050 3.750 3.050 3.540 38,455 +0.49(+16.07%)
May 05, 2008 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
May 02, 2008 3.000 3.100 3.000 3.050 500 +0.00(+0.00%)
May 01, 2008 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Apr 30, 2008 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Apr 29, 2008 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Apr 28, 2008 3.000 3.100 3.000 3.050 3,900 +0.05(+1.67%)
Apr 25, 2008 3.000 3.000 3.000 3.000 600 -0.05(-1.64%)
Apr 24, 2008 2.950 3.200 2.950 3.050 7,500 +0.05(+1.67%)
Apr 23, 2008 3.040 3.040 3.000 3.000 500 +0.05(+1.69%)
Apr 22, 2008 2.970 2.970 2.930 2.950 500 -0.10(-3.28%)
Apr 21, 2008 2.960 3.190 2.910 3.050 11,600 +0.09(+3.04%)
Apr 18, 2008 2.960 2.960 2.960 2.960 500 -0.04(-1.33%)
Apr 17, 2008 3.000 3.050 2.900 3.000 2,500 -0.05(-1.64%)
Apr 16, 2008 2.950 3.100 2.950 3.050 900 +0.05(+1.67%)
Apr 15, 2008 3.120 3.120 2.950 3.000 6,100 -0.10(-3.23%)
Apr 14, 2008 3.150 3.500 3.100 3.100 29,314 -0.06(-1.90%)
Apr 11, 2008 3.100 3.450 3.060 3.160 15,300 +0.01(+0.32%)
Apr 10, 2008 3.200 3.220 3.070 3.150 3,700 -0.10(-3.08%)
Apr 09, 2008 2.910 3.542 2.910 3.250 38,000 +0.30(+10.17%)
Apr 08, 2008 2.910 3.000 2.910 2.950 1,700 -0.08(-2.64%)
Apr 07, 2008 2.950 3.040 2.950 3.030 1,700 -0.03(-0.98%)
Apr 04, 2008 3.000 3.060 3.000 3.060 2,200 +0.01(+0.32%)
Apr 03, 2008 3.070 3.070 3.050 3.050 2,100 -0.14(-4.51%)
Apr 02, 2008 2.950 3.194 2.950 3.194 12,200 +0.24(+8.27%)
Apr 01, 2008 2.950 2.950 2.950 2.950 200 -0.05(-1.67%)
Mar 31, 2008 3.070 3.070 3.000 3.000 5,200 -0.05(-1.64%)
Mar 28, 2008 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Mar 27, 2008 3.050 3.050 3.050 3.050 200 -0.14(-4.45%)
Mar 26, 2008 3.192 3.192 3.192 3.192 0 +0.00(+0.00%)
Mar 25, 2008 0.1920 3.192 3.192 3.192 0 +0.00(+0.00%)
Mar 24, 2008 3.192 3.192 3.192 3.192 500 +0.09(+2.97%)
Mar 21, 2008 3.200 3.200 3.050 3.100 4,600 +0.00(+0.00%)
Mar 20, 2008 3.200 3.200 3.050 3.100 4,600 -0.05(-1.59%)
Mar 19, 2008 3.150 3.310 2.910 3.150 25,600 +0.08(+2.57%)
Mar 18, 2008 2.950 3.270 2.900 3.071 32,400 +0.16(+5.53%)
Mar 17, 2008 3.100 3.150 2.900 2.910 18,800 -0.19(-6.13%)
Mar 14, 2008 3.070 3.150 3.000 3.100 7,600 +0.05(+1.64%)
Mar 13, 2008 3.100 3.190 3.050 3.050 12,200 -0.10(-3.17%)
Mar 12, 2008 2.950 3.150 2.930 3.150 3,500 +0.17(+5.70%)
Mar 11, 2008 2.980 3.150 2.980 2.980 8,800 -0.02(-0.67%)
Mar 10, 2008 3.090 3.100 3.000 3.000 1,100 -0.01(-0.34%)
Mar 07, 2008 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Mar 06, 2008 3.050 3.130 3.010 3.010 4,200 -0.04(-1.30%)
Mar 05, 2008 3.100 3.130 3.000 3.050 9,800 -0.00(-0.00%)
Mar 04, 2008 3.070 3.300 3.050 3.050 12,920 +0.02(+0.66%)
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.