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 24, 2012 1.640 1.640 1.640 1.640 0 -0.01(-0.61%)
May 23, 2012 1.650 1.650 1.650 1.650 100 -0.03(-1.79%)
May 21, 2012 1.640 1.680 1.680 1.680 1,100 +0.04(+2.44%)
May 18, 2012 1.640 1.640 1.640 1.640 300 -0.01(-0.61%)
May 17, 2012 1.640 1.650 1.640 1.650 675 -0.01(-0.72%)
May 15, 2012 1.660 1.662 1.662 1.662 900 +0.00(+0.12%)
May 11, 2012 1.920 1.660 1.660 1.660 1,200 -0.16(-8.79%)
May 10, 2012 1.780 1.820 1.690 1.820 400 +0.03(+1.68%)
May 09, 2012 1.790 1.790 1.790 1.790 100 -0.19(-9.59%)
May 08, 2012 1.770 1.980 1.770 1.980 1,275 +0.18(+9.99%)
May 07, 2012 1.800 1.800 1.800 1.800 100 +0.08(+4.65%)
May 04, 2012 1.980 1.980 1.670 1.720 6,270 -0.13(-7.03%)
May 03, 2012 1.820 1.850 1.820 1.850 3,500 +0.01(+0.55%)
May 02, 2012 1.818 1.840 1.818 1.840 800 +0.13(+7.60%)
Apr 30, 2012 1.580 1.710 1.710 1.710 4,200 +0.03(+1.79%)
Apr 26, 2012 1.540 1.680 1.680 1.680 2,200 +0.03(+1.82%)
Apr 23, 2012 1.650 1.650 1.650 1.650 100 +0.05(+3.25%)
Apr 20, 2012 1.570 1.598 1.570 1.598 800 -0.09(-5.44%)
Apr 19, 2012 1.599 1.690 1.599 1.690 1,175 +0.07(+4.29%)
Apr 17, 2012 1.600 1.621 1.621 1.621 3,900 +0.01(+0.65%)
Apr 13, 2012 1.550 1.610 1.610 1.610 3,000 +0.10(+6.62%)
Apr 11, 2012 1.510 1.510 1.510 1.510 100 +0.00(+0.01%)
Apr 10, 2012 1.510 1.510 1.510 1.510 500 -0.00(-0.01%)
Apr 09, 2012 1.510 1.510 1.510 1.510 200 -0.04(-2.58%)
Apr 05, 2012 1.500 1.550 1.500 1.550 1,200 +0.08(+5.44%)
Apr 04, 2012 1.470 1.470 1.470 1.470 100 +0.00(+0.00%)
Apr 02, 2012 1.470 1.470 1.470 1.470 200 +0.02(+1.38%)
Mar 30, 2012 1.450 1.450 1.450 1.450 1,100 +0.00(+0.00%)
Mar 28, 2012 1.450 1.450 1.450 1.450 1,500 -0.02(-1.36%)
Mar 27, 2012 1.390 1.470 1.390 1.470 300 -0.03(-2.00%)
Mar 26, 2012 1.480 1.500 1.350 1.500 3,700 -0.00(-0.01%)
Mar 23, 2012 1.550 1.550 1.450 1.500 59,595 -0.05(-3.22%)
Mar 22, 2012 1.470 1.550 1.470 1.550 7,700 +0.02(+1.31%)
Mar 21, 2012 1.450 1.530 1.450 1.530 340 +0.03(+2.00%)
Mar 20, 2012 1.500 1.500 1.500 1.500 4,938 -0.03(-1.96%)
Mar 19, 2012 1.450 1.530 1.450 1.530 750 +0.03(+2.00%)
Mar 16, 2012 1.459 1.500 1.450 1.500 3,300 +0.00(+0.00%)
Mar 15, 2012 1.590 1.590 1.500 1.500 12,300 +0.04(+2.74%)
Mar 14, 2012 1.460 1.460 1.460 1.460 500 -0.05(-3.31%)
Mar 13, 2012 1.430 1.510 1.430 1.510 1,800 -0.04(-2.58%)
Mar 12, 2012 1.460 1.550 1.420 1.550 3,347 -0.01(-0.64%)
Mar 08, 2012 1.560 1.560 1.560 1.560 100 +0.10(+6.85%)
Mar 07, 2012 1.470 1.481 1.460 1.460 1,800 -0.09(-5.81%)
Mar 06, 2012 1.550 1.550 1.470 1.550 2,600 -0.04(-2.52%)
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.