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 31, 2003 1.710 1.710 1.700 1.700 6,600 -0.01(-0.58%)
Dec 30, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Dec 29, 2003 1.650 1.710 1.650 1.710 3,400 +0.11(+6.87%)
Dec 26, 2003 1.600 1.600 1.550 1.600 1,100 -0.01(-0.62%)
Dec 24, 2003 1.620 1.620 1.610 1.610 2,000 -0.01(-0.62%)
Dec 23, 2003 1.620 1.620 1.620 1.620 100 +0.02(+1.25%)
Dec 22, 2003 1.620 1.620 1.600 1.600 4,200 -0.02(-1.23%)
Dec 19, 2003 1.620 1.620 1.620 1.620 2,700 -0.14(-7.95%)
Dec 18, 2003 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Dec 17, 2003 1.650 1.650 1.650 1.760 300 +0.13(+7.98%)
Dec 16, 2003 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Dec 15, 2003 1.630 1.630 1.630 1.630 300 -0.06(-3.55%)
Dec 12, 2003 1.690 1.690 1.690 1.690 500 -0.01(-0.59%)
Dec 11, 2003 1.700 1.700 1.700 1.700 1,700 +0.00(+0.00%)
Dec 10, 2003 1.710 1.710 1.700 1.700 6,900 +0.00(+0.00%)
Dec 09, 2003 1.700 1.700 1.700 1.700 300 -0.02(-1.16%)
Dec 08, 2003 1.720 1.720 1.720 1.720 900 -0.03(-1.71%)
Dec 05, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 04, 2003 1.990 1.990 1.750 1.750 4,300 -0.05(-2.78%)
Dec 03, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Dec 02, 2003 1.800 1.800 1.800 1.800 100 +0.02(+1.12%)
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.