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, 2003 1.730 1.750 1.730 1.750 1,000 +0.05(+2.94%)
May 29, 2003 1.650 1.700 1.650 1.700 8,300 +0.10(+6.25%)
May 28, 2003 1.580 1.650 1.550 1.600 10,700 +0.05(+3.23%)
May 27, 2003 1.630 1.650 1.550 1.550 3,200 -0.03(-1.90%)
May 23, 2003 1.580 1.640 1.580 1.580 6,200 +0.04(+2.60%)
May 22, 2003 1.500 1.540 1.460 1.540 2,200 +0.00(+0.00%)
May 21, 2003 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
May 20, 2003 1.600 1.600 1.540 1.540 4,300 -0.01(-0.65%)
May 19, 2003 1.550 1.550 1.550 1.550 1,500 -0.01(-0.64%)
May 16, 2003 1.560 1.560 1.550 1.560 3,600 +0.00(+0.00%)
May 15, 2003 1.540 1.560 1.530 1.560 4,100 -0.01(-0.64%)
May 14, 2003 1.600 1.600 1.570 1.570 2,600 -0.06(-3.68%)
May 13, 2003 1.630 1.630 1.630 1.630 500 +0.00(+0.00%)
May 12, 2003 1.520 1.690 1.520 1.630 3,200 +0.03(+1.87%)
May 09, 2003 1.610 1.620 1.590 1.600 4,800 -0.01(-0.62%)
May 08, 2003 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
May 07, 2003 1.840 2.040 1.610 1.610 26,700 -0.11(-6.40%)
May 06, 2003 1.720 1.720 0.7500 1.720 800 +0.00(+0.00%)
May 05, 2003 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
May 02, 2003 1.860 1.860 1.720 1.720 500 -0.04(-2.27%)
May 01, 2003 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Apr 30, 2003 1.700 1.770 1.700 1.760 6,700 +0.01(+0.57%)
Apr 29, 2003 1.740 1.750 1.740 1.750 6,600 +0.04(+2.34%)
Apr 28, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Apr 25, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Apr 24, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Apr 23, 2003 1.710 1.710 1.710 1.710 200 +0.00(+0.00%)
Apr 21, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Apr 17, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Apr 16, 2003 1.800 1.800 1.710 1.710 4,200 -0.04(-2.29%)
Apr 15, 2003 1.730 1.750 1.680 1.750 10,700 +0.00(+0.00%)
Apr 14, 2003 1.750 1.750 1.750 1.750 6,000 +0.03(+1.74%)
Apr 11, 2003 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Apr 10, 2003 1.690 1.720 1.690 1.720 5,000 +0.08(+4.88%)
Apr 09, 2003 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Apr 08, 2003 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Apr 07, 2003 1.640 1.640 1.640 1.640 200 -0.01(-0.61%)
Apr 04, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Apr 03, 2003 1.490 1.650 1.490 1.650 11,500 +0.25(+17.86%)
Apr 02, 2003 1.400 1.400 1.400 1.400 400 +0.00(+0.00%)
Apr 01, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 31, 2003 1.400 1.400 1.400 1.400 400 +0.00(+0.00%)
Mar 28, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 27, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 26, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 25, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 24, 2003 1.400 1.400 1.400 1.400 200 -0.02(-1.41%)
Mar 21, 2003 1.420 1.420 1.420 1.420 200 -0.01(-0.70%)
Mar 20, 2003 1.450 1.450 1.430 1.430 2,000 -0.02(-1.38%)
Mar 19, 2003 1.450 1.450 1.450 1.450 1,000 +0.01(+0.69%)
Mar 18, 2003 1.440 1.440 1.440 1.440 100 +0.02(+1.41%)
Mar 17, 2003 1.450 1.450 1.420 1.420 800 +0.02(+1.43%)
Mar 14, 2003 1.280 1.400 1.280 1.400 7,900 +0.15(+12.00%)
Mar 13, 2003 1.480 1.480 1.250 1.250 15,500 -0.20(-13.79%)
Mar 12, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 11, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 10, 2003 1.460 1.460 1.450 1.450 3,500 -0.02(-1.36%)
Mar 07, 2003 1.470 1.470 1.470 1.470 200 +0.00(+0.00%)
Mar 06, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Mar 05, 2003 1.470 1.470 1.470 1.470 900 -0.04(-2.65%)
Mar 04, 2003 1.510 1.510 1.510 1.510 300 -0.01(-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.