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 28, 2010 1.150 1.220 1.150 1.150 2,000 -0.04(-3.36%)
May 27, 2010 1.230 1.230 1.180 1.190 4,200 +0.01(+0.85%)
May 26, 2010 1.180 1.240 1.170 1.180 9,800 +0.00(+0.00%)
May 25, 2010 1.200 1.260 1.180 1.180 5,900 +0.00(+0.00%)
May 20, 2010 1.180 1.180 1.180 1.180 400 +0.00(+0.00%)
May 19, 2010 1.180 1.180 1.180 1.180 1,000 -0.07(-5.60%)
May 14, 2010 1.250 1.250 1.250 1.250 1,000 +0.07(+5.93%)
May 13, 2010 1.180 1.200 1.180 1.180 9,600 -0.03(-2.48%)
May 11, 2010 1.210 1.210 1.210 1.210 0 -0.02(-1.63%)
May 10, 2010 1.280 1.300 1.230 1.230 4,768 +0.03(+2.93%)
May 06, 2010 1.195 1.195 1.195 1.195 0 +0.02(+1.27%)
Apr 29, 2010 1.180 1.180 1.180 1.180 0 -0.02(-1.67%)
Apr 28, 2010 1.210 1.210 1.160 1.200 1,900 -0.08(-6.25%)
Apr 27, 2010 1.160 1.300 1.150 1.280 6,900 +0.13(+11.30%)
Apr 26, 2010 1.170 1.200 1.150 1.150 8,408 -0.00(-0.01%)
Apr 23, 2010 1.150 1.150 1.150 1.150 1,100 +0.00(+0.01%)
Apr 19, 2010 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 15, 2010 1.150 1.150 1.150 1.150 0 -0.07(-5.74%)
Apr 14, 2010 1.160 1.220 1.160 1.220 1,843 +0.06(+5.17%)
Apr 13, 2010 1.160 1.160 1.160 1.160 224 +0.01(+0.86%)
Apr 09, 2010 1.150 1.150 1.150 1.150 0 -0.01(-0.85%)
Apr 06, 2010 1.160 1.160 1.160 1.160 0 -0.04(-3.33%)
Mar 26, 2010 1.200 1.200 1.200 1.200 0 -0.01(-0.82%)
Mar 25, 2010 1.150 1.210 1.150 1.210 3,769 +0.05(+4.30%)
Mar 24, 2010 1.150 1.165 1.150 1.160 1,974 +0.06(+5.45%)
Mar 23, 2010 1.170 1.170 1.100 1.100 5,815 +0.00(+0.01%)
Mar 22, 2010 1.100 1.100 1.100 1.100 300 +0.10(+9.99%)
Mar 19, 2010 1.150 1.150 1.000 1.000 3,200 -0.20(-16.67%)
Mar 18, 2010 1.250 1.250 1.200 1.200 200 +0.01(+0.84%)
Mar 16, 2010 1.190 1.190 1.190 1.190 0 -0.07(-5.56%)
Mar 15, 2010 1.260 1.260 1.260 1.260 900 +0.16(+14.55%)
Mar 11, 2010 1.100 1.100 1.100 1.100 0 -0.01(-0.90%)
Mar 09, 2010 1.110 1.110 1.110 1.110 0 +0.05(+4.72%)
Mar 08, 2010 1.060 1.060 1.060 1.060 900 -0.00(-0.01%)
Mar 03, 2010 1.060 1.060 1.060 1.060 0 -0.04(-3.63%)
Mar 02, 2010 1.100 1.100 1.100 1.100 1,118 -0.10(-8.33%)
Feb 25, 2010 1.010 1.200 1.200 1.200 8,200 +0.05(+4.35%)
Feb 16, 2010 1.140 1.150 1.150 1.150 1,700 +0.06(+5.50%)
Feb 08, 2010 1.090 1.090 1.090 1.090 1,200 +0.03(+2.83%)
Feb 05, 2010 1.110 1.110 1.040 1.060 2,600 -0.05(-4.50%)
Feb 04, 2010 1.140 1.140 1.110 1.110 1,200 -0.04(-3.48%)
Jan 28, 2010 1.200 1.150 1.150 1.150 1,000 +0.02(+1.77%)
Jan 27, 2010 1.160 1.200 1.120 1.130 2,200 -0.06(-5.04%)
Jan 25, 2010 1.250 1.190 1.190 1.190 1,800 +0.03(+2.59%)
Jan 21, 2010 1.210 1.160 1.160 1.160 300 -0.05(-4.41%)
Jan 20, 2010 1.250 1.250 1.200 1.214 2,800 +0.01(+1.13%)
Jan 15, 2010 1.200 1.200 1.200 1.200 3,000 -0.04(-3.23%)
Jan 14, 2010 1.190 1.240 1.190 1.240 600 +0.02(+1.64%)
Jan 13, 2010 1.210 1.340 1.170 1.220 9,775 -0.03(-2.40%)
Jan 12, 2010 1.130 1.250 1.110 1.250 4,700 +0.10(+8.70%)
Jan 11, 2010 1.150 1.150 1.100 1.150 1,900 +0.06(+5.50%)
Jan 06, 2010 1.050 1.090 1.090 1.090 5,500 +0.04(+3.91%)
Jan 05, 2010 0.9800 1.049 0.9800 1.049 2,000 +0.11(+11.60%)
Dec 31, 2009 0.9400 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Dec 30, 2009 0.9300 0.9300 0.9300 0.9300 700 -0.02(-2.11%)
Dec 29, 2009 0.9700 0.9700 0.9500 0.9500 800 -0.01(-1.04%)
Dec 28, 2009 0.9999 1.008 0.9600 0.9600 7,729 +0.00(+0.00%)
Dec 23, 2009 0.9600 0.9600 0.9600 0.9600 0 -0.02(-2.05%)
Dec 22, 2009 1.020 1.020 0.9800 0.9801 1,500 -0.02(-1.99%)
Dec 21, 2009 0.9800 1.000 0.9600 1.000 3,200 +0.01(+1.01%)
Dec 18, 2009 0.9900 0.9900 0.9900 0.9900 100 -0.01(-1.00%)
Dec 17, 2009 0.9800 1.000 0.9500 1.000 1,100 -0.00(-0.01%)
Dec 16, 2009 1.021 1.021 1.000 1.000 300 -0.02(-1.85%)
Dec 15, 2009 0.9600 1.020 0.9600 1.019 1,150 +0.05(+5.05%)
Dec 14, 2009 0.9700 0.9700 0.9700 0.9700 100 +0.02(+2.11%)
Dec 11, 2009 0.9700 0.9700 0.9500 0.9500 2,800 -0.01(-1.04%)
Dec 10, 2009 1.000 1.020 0.9600 0.9600 18,145 -0.02(-2.04%)
Dec 09, 2009 1.090 1.090 0.9100 0.9800 3,400 -0.10(-9.18%)
Dec 07, 2009 1.079 1.079 1.079 1.079 0 -0.02(-1.90%)
Dec 04, 2009 1.100 1.100 1.100 1.100 15,000 -0.05(-4.35%)
Dec 03, 2009 1.150 1.150 1.100 1.150 600 +0.06(+5.50%)
Dec 02, 2009 1.070 1.140 1.070 1.090 11,500 +0.00(+0.00%)
Dec 01, 2009 1.090 1.090 1.090 1.090 100 -0.02(-1.80%)
Nov 30, 2009 1.110 1.110 1.110 1.110 800 +0.01(+0.91%)
Nov 27, 2009 0.9500 1.100 0.9500 1.100 10,900 -0.15(-12.00%)
Nov 24, 2009 1.240 1.250 1.250 1.250 300 +0.05(+4.17%)
Nov 23, 2009 1.200 1.200 1.200 1.200 500 +0.05(+4.35%)
Nov 18, 2009 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 17, 2009 1.100 1.199 1.100 1.150 7,300 +0.10(+9.52%)
Nov 16, 2009 1.050 1.150 1.050 1.050 3,300 -0.21(-16.67%)
Nov 12, 2009 1.260 1.260 1.260 1.260 0 +0.11(+9.57%)
Nov 11, 2009 1.150 1.150 1.150 1.150 800 +0.00(+0.00%)
Nov 09, 2009 1.150 1.150 1.150 1.150 0 -0.10(-8.00%)
Nov 05, 2009 1.250 1.250 1.250 1.250 0 -0.02(-1.57%)
Nov 04, 2009 1.270 1.270 1.270 1.270 100 -0.05(-3.79%)
Nov 03, 2009 1.320 1.320 1.320 1.320 100 +0.02(+1.54%)
Nov 02, 2009 1.250 1.300 1.250 1.300 1,400 +0.01(+0.78%)
Oct 30, 2009 1.000 1.940 1.000 1.290 14,105 +0.21(+19.44%)
Oct 29, 2009 1.050 1.120 0.9000 1.080 7,300 -0.12(-10.00%)
Oct 27, 2009 1.200 1.200 1.200 1.200 0 -0.00(-0.01%)
Oct 22, 2009 1.240 1.200 1.200 1.200 1,600 -0.11(-8.39%)
Oct 21, 2009 1.240 1.310 1.200 1.310 1,300 +0.00(+0.00%)
Oct 20, 2009 1.310 1.310 1.310 1.310 300 -0.03(-2.24%)
Oct 19, 2009 1.400 1.400 1.320 1.340 3,200 +0.06(+4.69%)
Oct 16, 2009 1.480 1.480 1.240 1.280 2,300 +0.04(+3.23%)
Oct 15, 2009 1.240 1.240 1.240 1.240 100 -0.06(-4.62%)
Oct 14, 2009 1.140 1.300 1.090 1.300 14,243 +0.00(+0.00%)
Oct 13, 2009 1.190 1.480 1.190 1.300 3,235 +0.15(+13.04%)
Oct 12, 2009 1.150 1.150 1.150 1.150 400 -0.08(-6.50%)
Oct 09, 2009 1.230 1.230 1.060 1.230 2,200 -0.05(-3.91%)
Oct 08, 2009 1.280 1.280 1.280 1.280 100 +0.00(+0.01%)
Oct 07, 2009 1.190 2.390 1.000 1.280 10,000 +0.03(+2.40%)
Oct 06, 2009 1.250 1.250 1.240 1.250 20,400 -0.06(-4.58%)
Oct 05, 2009 1.260 1.310 1.260 1.310 200 +0.12(+10.08%)
Oct 02, 2009 1.260 1.400 1.000 1.190 3,500 -0.06(-4.80%)
Oct 01, 2009 1.370 1.390 1.200 1.250 3,600 -0.06(-4.58%)
Sep 30, 2009 1.240 1.310 1.100 1.310 1,800 +0.01(+0.77%)
Sep 29, 2009 1.400 1.400 1.300 1.300 3,077 +0.09(+7.44%)
Sep 28, 2009 1.260 1.260 1.200 1.210 1,734 +0.06(+5.22%)
Sep 25, 2009 1.190 1.190 1.150 1.150 400 +0.10(+9.52%)
Sep 24, 2009 1.180 1.470 1.000 1.050 13,876 -0.28(-21.05%)
Sep 21, 2009 1.370 1.330 1.330 1.330 4,200 -0.17(-11.33%)
Sep 18, 2009 1.500 1.500 1.500 1.500 1,800 +0.35(+30.43%)
Sep 17, 2009 1.250 1.250 1.150 1.150 10,080 -0.09(-7.26%)
Sep 16, 2009 1.060 1.250 1.060 1.240 1,400 +0.04(+3.33%)
Sep 15, 2009 1.200 1.200 1.200 1.200 300 +0.00(+0.00%)
Sep 14, 2009 1.200 1.200 1.200 1.200 700 -0.04(-3.23%)
Sep 10, 2009 1.240 1.240 1.240 1.240 4,800 -0.05(-3.88%)
Sep 09, 2009 1.290 1.370 1.290 1.290 450 +0.08(+6.79%)
Sep 08, 2009 1.240 1.240 1.208 1.208 1,634 -0.03(-2.59%)
Sep 04, 2009 1.250 1.250 1.240 1.240 498 -0.05(-3.87%)
Sep 02, 2009 1.310 1.290 1.290 1.290 1,400 -0.08(-5.84%)
Sep 01, 2009 1.470 1.470 1.260 1.370 14,934 -0.01(-0.72%)
Aug 31, 2009 1.260 1.380 1.260 1.380 2,711 +0.17(+14.05%)
Aug 28, 2009 1.250 1.250 1.210 1.210 200 -0.09(-6.92%)
Aug 27, 2009 1.220 1.380 1.220 1.300 4,200 +0.08(+6.56%)
Aug 26, 2009 1.280 1.280 1.190 1.220 1,650 +0.07(+6.09%)
Aug 25, 2009 0.9500 1.270 0.9500 1.150 19,450 +0.25(+27.78%)
Aug 21, 2009 0.9800 0.9000 0.9000 0.9000 2,700 -0.10(-10.00%)
Aug 20, 2009 0.9900 1.000 0.9900 1.000 1,100 +0.00(+0.00%)
Aug 18, 2009 1.050 1.000 1.000 1.000 1,500 -0.01(-0.99%)
Aug 17, 2009 1.050 1.050 0.9200 1.010 8,000 -0.09(-8.19%)
Aug 14, 2009 1.080 1.140 1.010 1.100 4,272 +0.00(+0.01%)
Aug 13, 2009 1.180 1.180 1.100 1.100 4,200 -0.10(-8.33%)
Aug 12, 2009 1.050 1.230 1.020 1.200 2,000 +0.19(+18.81%)
Aug 11, 2009 1.140 1.140 1.010 1.010 1,878 -0.18(-15.12%)
Aug 10, 2009 1.220 1.220 0.9200 1.190 15,200 -0.08(-6.31%)
Aug 05, 2009 1.200 1.270 1.270 1.270 12,800 +0.07(+5.57%)
Aug 04, 2009 1.280 1.280 1.203 1.203 4,300 -0.10(-7.46%)
Aug 03, 2009 1.080 1.507 1.080 1.300 39,500 +0.20(+18.18%)
Jul 31, 2009 1.100 1.100 1.100 1.100 300 -0.01(-0.90%)
Jul 30, 2009 1.100 1.110 1.063 1.110 11,862 +0.01(+0.91%)
Jul 29, 2009 1.000 1.130 0.9800 1.100 19,311 +0.04(+3.77%)
Jul 28, 2009 0.9000 1.080 0.9000 1.060 10,088 +0.12(+12.78%)
Jul 27, 2009 0.8000 0.9399 0.8000 0.9399 2,800 +0.17(+22.06%)
Jul 24, 2009 0.8200 0.8500 0.7700 0.7700 1,389 -0.04(-4.94%)
Jul 23, 2009 0.8100 0.8100 0.8100 0.8100 5,000 +0.01(+1.25%)
Jul 22, 2009 0.7545 0.8000 0.7545 0.8000 200 +0.01(+1.27%)
Jul 21, 2009 0.7900 0.7900 0.7900 0.7900 1,200 +0.02(+2.60%)
Jul 20, 2009 0.7500 0.7788 0.7400 0.7700 10,600 +0.07(+10.00%)
Jul 17, 2009 0.7600 0.7701 0.7000 0.7000 8,300 -0.06(-7.89%)
Jul 15, 2009 0.7600 0.7600 0.7600 0.7600 600 +0.00(+0.00%)
Jul 14, 2009 0.7800 0.7800 0.7600 0.7600 400 -0.04(-5.00%)
Jul 13, 2009 0.8000 0.8000 0.8000 0.8000 100 +0.02(+2.56%)
Jul 09, 2009 0.7200 0.7800 0.7200 0.7800 2,400 +0.06(+8.33%)
Jul 07, 2009 0.7200 0.7200 0.7200 0.7200 100 +0.00(+0.00%)
Jul 02, 2009 0.7320 0.7320 0.7200 0.7200 286 +0.00(+0.00%)
Jul 01, 2009 0.7230 0.7230 0.7200 0.7200 400 +0.00(+0.00%)
Jun 29, 2009 0.7200 0.7200 0.7200 0.7200 14,100 +0.00(+0.00%)
Jun 26, 2009 0.7200 0.7200 0.7200 0.7200 11,100 +0.00(+0.00%)
Jun 25, 2009 0.7200 0.7200 0.7200 0.7200 1,600 +0.00(+0.00%)
Jun 24, 2009 0.7200 0.7200 0.7200 0.7200 100 +0.00(+0.00%)
Jun 23, 2009 0.7200 0.7200 0.7200 0.7200 200 +0.00(+0.00%)
Jun 19, 2009 0.7200 0.7200 0.7200 0.7200 10,000 -0.04(-5.26%)
Jun 12, 2009 0.7600 0.7600 0.7600 0.7600 0 +0.05(+7.04%)
Jun 11, 2009 0.7100 0.7100 0.7100 0.7100 300 +0.00(+0.01%)
Jun 10, 2009 0.7000 0.7101 0.7000 0.7099 2,300 +0.06(+9.22%)
Jun 09, 2009 0.6499 0.6500 0.6499 0.6500 1,000 +0.00(+0.00%)
Jun 08, 2009 0.6200 0.6500 0.6200 0.6500 3,050 +0.00(+0.00%)
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.