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 (%)
Dec 30, 2005 2.120 2.140 2.110 2.140 5,100 +0.00(+0.00%)
Dec 29, 2005 2.110 2.150 2.110 2.140 3,200 +0.03(+1.42%)
Dec 28, 2005 2.070 2.110 2.070 2.110 9,900 +0.05(+2.43%)
Dec 27, 2005 2.070 2.070 2.060 2.060 2,500 -0.05(-2.37%)
Dec 23, 2005 2.200 2.200 2.050 2.110 6,600 -0.14(-6.22%)
Dec 22, 2005 2.200 2.250 2.200 2.250 1,700 +0.05(+2.27%)
Dec 21, 2005 2.200 2.210 2.200 2.200 2,500 +0.04(+1.85%)
Dec 20, 2005 2.160 2.160 2.160 2.160 0 +0.00(+0.00%)
Dec 19, 2005 2.200 2.210 2.000 2.160 88,100 -0.04(-1.82%)
Dec 16, 2005 2.250 2.250 2.200 2.200 800 -0.08(-3.51%)
Dec 15, 2005 2.200 2.280 2.200 2.280 3,000 +0.08(+3.64%)
Dec 14, 2005 2.170 2.200 2.170 2.200 7,900 -0.02(-0.90%)
Dec 13, 2005 2.220 2.220 2.220 2.220 800 -0.03(-1.33%)
Dec 12, 2005 2.130 2.250 2.130 2.250 5,000 +0.10(+4.65%)
Dec 09, 2005 2.250 2.260 2.150 2.150 5,900 -0.12(-5.29%)
Dec 08, 2005 2.270 2.270 2.270 2.270 400 -0.03(-1.30%)
Dec 07, 2005 2.300 2.310 2.270 2.300 2,900 -0.05(-2.13%)
Dec 06, 2005 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Dec 05, 2005 2.360 2.360 2.340 2.350 4,600 +0.03(+1.29%)
Dec 02, 2005 2.320 2.320 2.320 2.320 0 +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.