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 30, 2003 1.730 1.750 1.730 1.750 1,000 +0.05(+2.94%)
May 29, 2003 1.650 1.700 1.650 1.700 8,300 +0.10(+6.25%)
May 28, 2003 1.580 1.650 1.550 1.600 10,700 +0.05(+3.23%)
May 27, 2003 1.630 1.650 1.550 1.550 3,200 -0.03(-1.90%)
May 23, 2003 1.580 1.640 1.580 1.580 6,200 +0.04(+2.60%)
May 22, 2003 1.500 1.540 1.460 1.540 2,200 +0.00(+0.00%)
May 21, 2003 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
May 20, 2003 1.600 1.600 1.540 1.540 4,300 -0.01(-0.65%)
May 19, 2003 1.550 1.550 1.550 1.550 1,500 -0.01(-0.64%)
May 16, 2003 1.560 1.560 1.550 1.560 3,600 +0.00(+0.00%)
May 15, 2003 1.540 1.560 1.530 1.560 4,100 -0.01(-0.64%)
May 14, 2003 1.600 1.600 1.570 1.570 2,600 -0.06(-3.68%)
May 13, 2003 1.630 1.630 1.630 1.630 500 +0.00(+0.00%)
May 12, 2003 1.520 1.690 1.520 1.630 3,200 +0.03(+1.87%)
May 09, 2003 1.610 1.620 1.590 1.600 4,800 -0.01(-0.62%)
May 08, 2003 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
May 07, 2003 1.840 2.040 1.610 1.610 26,700 -0.11(-6.40%)
May 06, 2003 1.720 1.720 0.7500 1.720 800 +0.00(+0.00%)
May 05, 2003 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
May 02, 2003 1.860 1.860 1.720 1.720 500 -0.04(-2.27%)
May 01, 2003 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Apr 30, 2003 1.700 1.770 1.700 1.760 6,700 +0.01(+0.57%)
Apr 29, 2003 1.740 1.750 1.740 1.750 6,600 +0.04(+2.34%)
Apr 28, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Apr 25, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Apr 24, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Apr 23, 2003 1.710 1.710 1.710 1.710 200 +0.00(+0.00%)
Apr 21, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Apr 17, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Apr 16, 2003 1.800 1.800 1.710 1.710 4,200 -0.04(-2.29%)
Apr 15, 2003 1.730 1.750 1.680 1.750 10,700 +0.00(+0.00%)
Apr 14, 2003 1.750 1.750 1.750 1.750 6,000 +0.03(+1.74%)
Apr 11, 2003 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Apr 10, 2003 1.690 1.720 1.690 1.720 5,000 +0.08(+4.88%)
Apr 09, 2003 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Apr 08, 2003 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Apr 07, 2003 1.640 1.640 1.640 1.640 200 -0.01(-0.61%)
Apr 04, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Apr 03, 2003 1.490 1.650 1.490 1.650 11,500 +0.25(+17.86%)
Apr 02, 2003 1.400 1.400 1.400 1.400 400 +0.00(+0.00%)
Apr 01, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 31, 2003 1.400 1.400 1.400 1.400 400 +0.00(+0.00%)
Mar 28, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 27, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 26, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 25, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 24, 2003 1.400 1.400 1.400 1.400 200 -0.02(-1.41%)
Mar 21, 2003 1.420 1.420 1.420 1.420 200 -0.01(-0.70%)
Mar 20, 2003 1.450 1.450 1.430 1.430 2,000 -0.02(-1.38%)
Mar 19, 2003 1.450 1.450 1.450 1.450 1,000 +0.01(+0.69%)
Mar 18, 2003 1.440 1.440 1.440 1.440 100 +0.02(+1.41%)
Mar 17, 2003 1.450 1.450 1.420 1.420 800 +0.02(+1.43%)
Mar 14, 2003 1.280 1.400 1.280 1.400 7,900 +0.15(+12.00%)
Mar 13, 2003 1.480 1.480 1.250 1.250 15,500 -0.20(-13.79%)
Mar 12, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 11, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 10, 2003 1.460 1.460 1.450 1.450 3,500 -0.02(-1.36%)
Mar 07, 2003 1.470 1.470 1.470 1.470 200 +0.00(+0.00%)
Mar 06, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Mar 05, 2003 1.470 1.470 1.470 1.470 900 -0.04(-2.65%)
Mar 04, 2003 1.510 1.510 1.510 1.510 300 -0.01(-0.66%)
Mar 03, 2003 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Feb 28, 2003 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Feb 27, 2003 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Feb 26, 2003 1.450 1.520 1.420 1.520 6,100 +0.11(+7.80%)
Feb 25, 2003 1.410 1.410 1.410 1.410 500 -0.08(-5.37%)
Feb 24, 2003 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Feb 21, 2003 1.490 1.490 1.490 1.490 100 +0.03(+2.05%)
Feb 20, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Feb 19, 2003 1.370 1.480 1.370 1.460 4,300 +0.17(+13.18%)
Feb 18, 2003 1.410 1.410 1.290 1.290 3,600 -0.12(-8.51%)
Feb 14, 2003 1.410 1.410 1.410 1.410 1,100 -0.09(-6.00%)
Feb 13, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 12, 2003 1.500 1.500 1.500 1.500 900 -0.02(-1.32%)
Feb 11, 2003 1.520 1.520 1.520 1.520 300 -0.03(-1.94%)
Feb 10, 2003 1.550 1.550 1.550 1.550 100 +0.03(+1.97%)
Feb 07, 2003 1.520 1.520 1.520 1.520 1,200 +0.00(+0.00%)
Feb 06, 2003 1.530 1.530 1.520 1.520 2,700 -0.05(-3.18%)
Feb 05, 2003 1.570 1.570 1.570 1.570 1,000 -0.06(-3.68%)
Feb 03, 2003 1.620 1.630 1.620 1.630 6,000 +0.05(+3.16%)
Jan 31, 2003 1.560 1.580 1.550 1.580 4,600 -0.02(-1.25%)
Jan 30, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jan 29, 2003 1.600 1.600 1.600 1.600 2,400 +0.04(+2.56%)
Jan 28, 2003 1.560 1.570 1.500 1.560 2,200 -0.10(-6.02%)
Jan 24, 2003 1.660 1.660 1.660 1.660 600 +0.01(+0.61%)
Jan 23, 2003 1.550 1.650 1.550 1.650 1,300 +0.05(+3.12%)
Jan 22, 2003 1.600 1.600 1.600 1.600 500 +0.00(+0.00%)
Jan 21, 2003 1.600 1.600 1.600 1.600 100 -0.05(-3.03%)
Jan 17, 2003 1.650 1.650 1.650 1.650 500 +0.05(+3.12%)
Jan 16, 2003 1.600 1.600 1.600 1.600 200 -0.05(-3.03%)
Jan 15, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Jan 14, 2003 1.700 1.700 1.610 1.650 3,900 +0.00(+0.00%)
Jan 13, 2003 1.570 1.650 1.570 1.650 200 -0.01(-0.60%)
Jan 10, 2003 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jan 09, 2003 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jan 08, 2003 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jan 07, 2003 1.680 1.700 1.660 1.660 1,200 +0.02(+1.22%)
Jan 06, 2003 1.640 1.640 1.640 1.640 1,000 -0.05(-2.96%)
Jan 02, 2003 1.620 1.690 1.620 1.690 3,100 +0.04(+2.42%)
Dec 31, 2002 1.630 1.660 1.600 1.650 3,300 -0.04(-2.37%)
Dec 30, 2002 1.650 1.730 1.650 1.690 6,000 +0.05(+3.05%)
Dec 27, 2002 1.660 1.660 1.640 1.640 2,800 +0.02(+1.23%)
Dec 26, 2002 1.660 1.670 1.600 1.620 4,600 -0.13(-7.43%)
Dec 24, 2002 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Dec 23, 2002 1.760 1.760 1.750 1.750 2,000 -0.01(-0.57%)
Dec 20, 2002 1.780 1.780 1.760 1.760 5,900 -0.01(-0.56%)
Dec 19, 2002 1.810 1.810 1.760 1.770 8,300 -0.03(-1.67%)
Dec 18, 2002 1.800 1.800 1.800 1.800 1,100 +0.04(+2.27%)
Dec 17, 2002 1.810 1.810 1.750 1.760 4,900 -0.04(-2.22%)
Dec 16, 2002 1.800 1.810 1.800 1.800 4,000 -0.08(-4.26%)
Dec 13, 2002 1.680 1.880 1.680 1.880 7,900 +0.08(+4.44%)
Dec 12, 2002 1.800 1.800 1.760 1.800 2,000 -0.05(-2.70%)
Dec 11, 2002 1.850 1.850 1.850 1.850 1,900 +0.00(+0.00%)
Dec 10, 2002 1.850 1.860 1.850 1.850 300 -0.04(-2.12%)
Dec 09, 2002 1.850 1.890 1.850 1.890 10,100 +0.04(+2.16%)
Dec 06, 2002 1.850 1.850 1.850 1.850 100 -0.05(-2.63%)
Dec 05, 2002 1.800 1.900 1.800 1.900 10,800 +0.10(+5.56%)
Dec 04, 2002 1.800 1.800 1.800 1.800 1,000 +0.00(+0.00%)
Dec 03, 2002 1.790 1.800 1.790 1.800 200 -0.09(-4.76%)
Dec 02, 2002 1.890 1.890 1.820 1.890 5,800 -0.01(-0.53%)
Nov 29, 2002 1.790 1.900 1.790 1.900 1,900 +0.16(+9.20%)
Nov 27, 2002 1.720 1.740 1.720 1.740 700 +0.02(+1.16%)
Nov 26, 2002 1.610 1.720 1.610 1.720 4,500 -0.01(-0.58%)
Nov 25, 2002 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Nov 22, 2002 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Nov 21, 2002 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Nov 20, 2002 1.730 1.730 1.730 1.730 100 +0.00(+0.00%)
Nov 19, 2002 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Nov 18, 2002 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Nov 15, 2002 1.660 1.730 1.660 1.730 400 -0.01(-0.57%)
Nov 14, 2002 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Nov 13, 2002 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Nov 12, 2002 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Nov 11, 2002 1.690 1.790 1.690 1.740 1,100 +0.09(+5.45%)
Nov 08, 2002 1.750 1.750 1.600 1.650 10,700 -0.06(-3.51%)
Nov 07, 2002 1.820 1.820 1.710 1.710 5,900 -0.21(-10.94%)
Nov 06, 2002 1.610 1.920 1.610 1.920 7,100 +0.17(+9.71%)
Nov 05, 2002 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 04, 2002 1.750 1.750 1.750 1.750 1,800 +0.01(+0.57%)
Nov 01, 2002 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Oct 31, 2002 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Oct 30, 2002 1.740 1.740 1.740 1.740 400 -0.06(-3.33%)
Oct 29, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Oct 28, 2002 1.660 1.810 1.660 1.800 6,400 +0.20(+12.50%)
Oct 25, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 24, 2002 1.600 1.610 1.600 1.600 3,600 +0.04(+2.56%)
Oct 23, 2002 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Oct 22, 2002 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Oct 21, 2002 1.560 1.560 1.560 1.560 100 -0.01(-0.64%)
Oct 18, 2002 1.580 1.580 1.570 1.570 800 +0.00(+0.00%)
Oct 17, 2002 1.570 1.570 1.570 1.570 400 +0.01(+0.64%)
Oct 16, 2002 1.560 1.560 1.560 1.560 300 +0.01(+0.65%)
Oct 15, 2002 1.550 1.550 1.550 1.550 6,300 -0.05(-3.13%)
Oct 14, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 11, 2002 1.610 1.610 1.600 1.600 400 +0.02(+1.27%)
Oct 10, 2002 1.580 1.580 1.580 1.580 300 -0.02(-1.25%)
Oct 09, 2002 1.500 1.650 1.500 1.600 3,600 +0.05(+3.23%)
Oct 08, 2002 1.550 1.550 1.550 1.550 1,000 -0.05(-3.13%)
Oct 07, 2002 1.550 1.600 1.550 1.600 5,900 -0.06(-3.61%)
Oct 04, 2002 1.650 1.660 1.650 1.660 1,900 +0.01(+0.61%)
Oct 03, 2002 1.600 1.700 1.600 1.650 1,900 +0.11(+7.14%)
Oct 02, 2002 1.540 1.540 1.540 1.540 600 +0.04(+2.67%)
Oct 01, 2002 1.550 1.550 1.450 1.500 2,500 -0.16(-9.64%)
Sep 30, 2002 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Sep 27, 2002 1.600 1.660 1.600 1.660 1,000 -0.01(-0.60%)
Sep 26, 2002 1.670 1.670 1.670 1.670 100 -0.03(-1.76%)
Sep 25, 2002 1.700 1.700 1.650 1.700 1,500 +0.10(+6.25%)
Sep 24, 2002 1.620 1.620 1.600 1.600 90,000 -0.05(-3.03%)
Sep 23, 2002 1.650 1.700 1.610 1.650 1,900 -0.05(-2.94%)
Sep 20, 2002 1.850 1.850 1.650 1.700 9,100 -0.15(-8.11%)
Sep 19, 2002 1.980 1.980 1.800 1.850 6,900 -0.13(-6.57%)
Sep 18, 2002 1.980 1.980 1.980 1.980 200 +0.00(+0.00%)
Sep 17, 2002 1.980 1.980 1.980 1.980 1,500 +0.00(+0.00%)
Sep 16, 2002 1.980 1.980 1.980 1.980 500 +0.03(+1.54%)
Sep 13, 2002 1.950 1.950 1.950 1.950 3,200 +0.00(+0.00%)
Sep 12, 2002 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Sep 11, 2002 1.950 1.950 1.950 1.950 100 +0.00(+0.00%)
Sep 10, 2002 1.950 1.950 1.950 1.950 600 +0.00(+0.00%)
Sep 09, 2002 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Sep 06, 2002 1.950 1.950 1.950 1.950 600 +0.05(+2.63%)
Sep 05, 2002 2.000 2.000 1.900 1.900 5,700 -0.11(-5.47%)
Sep 04, 2002 2.010 2.010 2.010 2.010 200 +0.01(+0.50%)
Sep 03, 2002 2.010 2.010 2.000 2.000 200 +0.00(+0.00%)
Aug 30, 2002 2.000 2.000 2.000 2.000 2,200 -0.01(-0.50%)
Aug 29, 2002 2.010 2.010 2.010 2.010 700 -0.02(-0.99%)
Aug 28, 2002 2.030 2.030 2.030 2.030 0 +0.00(+0.00%)
Aug 27, 2002 2.030 2.030 2.030 2.030 100 -0.02(-0.98%)
Aug 26, 2002 2.050 2.050 2.050 2.050 600 -0.01(-0.49%)
Aug 23, 2002 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
Aug 22, 2002 2.060 2.060 2.060 2.060 1,000 +0.06(+3.00%)
Aug 21, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 20, 2002 2.000 2.000 2.000 2.000 400 -0.17(-7.83%)
Aug 16, 2002 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Aug 15, 2002 2.220 2.220 2.130 2.170 800 +0.00(+0.00%)
Aug 14, 2002 2.040 2.040 2.000 2.170 7,700 +0.12(+5.85%)
Aug 13, 2002 2.050 2.100 2.020 2.050 5,400 +0.00(+0.00%)
Aug 12, 2002 2.280 2.280 2.040 2.050 7,900 -0.43(-17.34%)
Aug 07, 2002 2.580 2.580 2.470 2.480 400 -0.20(-7.46%)
Aug 06, 2002 2.680 2.680 2.680 2.680 0 +0.00(+0.00%)
Aug 05, 2002 2.680 2.680 2.680 2.680 0 +0.00(+0.00%)
Aug 02, 2002 2.680 2.680 2.680 2.680 100 +0.08(+3.08%)
Aug 01, 2002 2.600 2.600 2.600 2.600 100 +0.09(+3.59%)
Jul 31, 2002 2.510 2.510 2.510 2.510 100 -0.09(-3.46%)
Jul 30, 2002 2.720 2.720 2.600 2.600 1,500 -0.05(-1.89%)
Jul 29, 2002 2.700 2.700 2.650 2.650 1,100 -0.10(-3.64%)
Jul 26, 2002 2.650 2.750 2.650 2.750 1,400 +0.10(+3.77%)
Jul 25, 2002 2.650 2.650 2.650 2.650 800 +0.00(+0.00%)
Jul 24, 2002 2.660 2.660 2.650 2.650 900 +0.00(+0.00%)
Jul 23, 2002 2.650 2.650 2.650 2.650 200 -0.05(-1.85%)
Jul 22, 2002 2.800 2.800 2.650 2.700 4,600 -0.05(-1.82%)
Jul 19, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jul 17, 2002 2.760 2.760 2.750 2.750 2,000 -0.20(-6.78%)
Jul 12, 2002 2.880 2.950 2.880 2.950 600 -0.05(-1.67%)
Jul 11, 2002 3.000 3.000 3.000 3.000 600 +0.10(+3.45%)
Jul 10, 2002 2.990 3.000 2.900 2.900 4,200 -0.10(-3.33%)
Jul 09, 2002 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
Jul 08, 2002 2.900 3.000 2.900 3.000 1,000 +0.20(+7.14%)
Jul 05, 2002 2.760 2.800 2.760 2.800 1,200 -0.07(-2.44%)
Jul 04, 2002 2.870 2.870 2.870 2.870 200 +0.00(+0.00%)
Jul 03, 2002 2.870 2.870 2.870 2.870 200 +0.11(+3.99%)
Jul 02, 2002 2.760 2.760 2.760 2.760 600 +0.00(+0.00%)
Jul 01, 2002 2.800 2.800 2.760 2.760 1,000 -0.09(-3.16%)
Jun 28, 2002 2.940 2.940 2.850 2.850 1,600 -0.05(-1.72%)
Jun 27, 2002 2.900 2.900 2.900 2.900 100,000 -0.09(-3.01%)
Jun 26, 2002 3.070 3.070 2.990 2.990 200 +0.04(+1.36%)
Jun 25, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jun 21, 2002 3.000 3.000 2.920 2.950 1,400 +0.00(+0.00%)
Jun 20, 2002 3.000 3.000 2.950 2.950 1,500 -0.06(-1.99%)
Jun 19, 2002 3.140 3.140 3.010 3.010 3,400 -0.19(-5.94%)
Jun 18, 2002 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 17, 2002 3.200 3.200 3.200 3.200 800 +0.05(+1.59%)
Jun 14, 2002 3.200 3.200 3.150 3.150 1,300 +0.06(+1.94%)
Jun 12, 2002 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
Jun 11, 2002 3.100 3.100 3.090 3.090 1,300 -0.01(-0.32%)
Jun 10, 2002 3.100 3.200 3.100 3.100 320,000 +0.10(+3.33%)
Jun 07, 2002 2.950 3.000 2.920 3.000 7,200 -0.05(-1.64%)
Jun 06, 2002 3.050 3.050 3.050 3.050 200 +0.05(+1.67%)
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.