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 (%)
Jun 30, 2010 1.250 1.250 1.250 1.250 1,700 -0.01(-0.79%)
Jun 29, 2010 1.300 1.330 1.230 1.260 5,500 +0.11(+9.47%)
Jun 25, 2010 1.151 1.190 1.150 1.151 6,531 +0.06(+5.60%)
Jun 24, 2010 0.9100 1.090 0.9100 1.090 1,700 +0.00(+0.00%)
Jun 22, 2010 1.090 1.090 1.090 1.090 700 +0.01(+0.93%)
Jun 18, 2010 1.120 1.080 1.080 1.080 25,900 -0.10(-8.47%)
Jun 17, 2010 1.130 1.180 1.130 1.180 200 -0.02(-1.67%)
Jun 16, 2010 1.200 1.200 1.200 1.200 100 +0.06(+5.26%)
Jun 15, 2010 1.060 1.200 1.060 1.140 500 +0.00(+0.00%)
Jun 14, 2010 1.190 1.190 1.140 1.140 300 +0.02(+1.79%)
Jun 08, 2010 1.120 1.120 1.120 1.120 0 +0.01(+0.90%)
Jun 07, 2010 1.210 1.210 1.110 1.110 4,800 -0.01(-0.89%)
Jun 04, 2010 1.120 1.240 1.120 1.120 3,500 -0.00(-0.01%)
Jun 03, 2010 1.120 1.170 1.120 1.120 9,600 +0.00(+0.01%)
Jun 02, 2010 1.210 1.210 1.120 1.120 8,900 -0.05(-4.27%)
Jun 01, 2010 1.150 1.230 1.150 1.170 12,900 +0.02(+1.74%)
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%)
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.