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 31, 2005 2.040 2.080 2.000 2.070 9,400 -0.03(-1.50%)
May 27, 2005 2.140 2.140 2.102 2.102 1,500 +0.02(+0.96%)
May 26, 2005 2.050 2.090 2.050 2.082 3,000 +0.08(+4.08%)
May 25, 2005 2.030 2.040 2.000 2.000 3,600 -0.04(-1.96%)
May 24, 2005 2.000 2.040 2.000 2.040 2,700 +0.04(+2.00%)
May 23, 2005 1.960 2.000 1.960 2.000 2,900 +0.00(+0.00%)
May 20, 2005 2.050 2.090 1.980 2.000 17,900 -0.10(-4.76%)
May 19, 2005 2.150 2.150 2.000 2.100 8,800 -0.07(-3.23%)
May 18, 2005 2.160 2.170 2.150 2.170 2,100 -0.01(-0.46%)
May 17, 2005 2.210 2.250 2.180 2.180 38,600 -0.10(-4.39%)
May 16, 2005 2.280 2.290 2.280 2.280 10,400 +0.07(+3.17%)
May 13, 2005 2.250 2.250 2.210 2.210 400 -0.09(-3.91%)
May 12, 2005 2.250 2.380 2.210 2.300 27,200 +0.00(+0.00%)
May 11, 2005 2.300 2.300 2.300 2.300 200 -0.02(-0.86%)
May 10, 2005 2.320 2.320 2.320 2.320 100 +0.00(+0.00%)
May 09, 2005 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
May 06, 2005 2.320 2.320 2.320 2.320 1,000 +0.01(+0.43%)
May 05, 2005 2.250 2.310 2.250 2.310 1,800 +0.06(+2.67%)
May 04, 2005 2.250 2.250 2.250 2.250 2,100 -0.10(-4.26%)
May 03, 2005 2.350 2.350 2.350 2.350 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.