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 (%)
Nov 30, 2009 1.110 1.110 1.110 1.110 800 +0.01(+0.91%)
Nov 27, 2009 0.9500 1.100 0.9500 1.100 10,900 -0.15(-12.00%)
Nov 24, 2009 1.240 1.250 1.250 1.250 300 +0.05(+4.17%)
Nov 23, 2009 1.200 1.200 1.200 1.200 500 +0.05(+4.35%)
Nov 18, 2009 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 17, 2009 1.100 1.199 1.100 1.150 7,300 +0.10(+9.52%)
Nov 16, 2009 1.050 1.150 1.050 1.050 3,300 -0.21(-16.67%)
Nov 12, 2009 1.260 1.260 1.260 1.260 0 +0.11(+9.57%)
Nov 11, 2009 1.150 1.150 1.150 1.150 800 +0.00(+0.00%)
Nov 09, 2009 1.150 1.150 1.150 1.150 0 -0.10(-8.00%)
Nov 05, 2009 1.250 1.250 1.250 1.250 0 -0.02(-1.57%)
Nov 04, 2009 1.270 1.270 1.270 1.270 100 -0.05(-3.79%)
Nov 03, 2009 1.320 1.320 1.320 1.320 100 +0.02(+1.54%)
Nov 02, 2009 1.250 1.300 1.250 1.300 1,400 +0.01(+0.78%)
Oct 30, 2009 1.000 1.940 1.000 1.290 14,105 +0.21(+19.44%)
Oct 29, 2009 1.050 1.120 0.9000 1.080 7,300 -0.12(-10.00%)
Oct 27, 2009 1.200 1.200 1.200 1.200 0 -0.00(-0.01%)
Oct 22, 2009 1.240 1.200 1.200 1.200 1,600 -0.11(-8.39%)
Oct 21, 2009 1.240 1.310 1.200 1.310 1,300 +0.00(+0.00%)
Oct 20, 2009 1.310 1.310 1.310 1.310 300 -0.03(-2.24%)
Oct 19, 2009 1.400 1.400 1.320 1.340 3,200 +0.06(+4.69%)
Oct 16, 2009 1.480 1.480 1.240 1.280 2,300 +0.04(+3.23%)
Oct 15, 2009 1.240 1.240 1.240 1.240 100 -0.06(-4.62%)
Oct 14, 2009 1.140 1.300 1.090 1.300 14,243 +0.00(+0.00%)
Oct 13, 2009 1.190 1.480 1.190 1.300 3,235 +0.15(+13.04%)
Oct 12, 2009 1.150 1.150 1.150 1.150 400 -0.08(-6.50%)
Oct 09, 2009 1.230 1.230 1.060 1.230 2,200 -0.05(-3.91%)
Oct 08, 2009 1.280 1.280 1.280 1.280 100 +0.00(+0.01%)
Oct 07, 2009 1.190 2.390 1.000 1.280 10,000 +0.03(+2.40%)
Oct 06, 2009 1.250 1.250 1.240 1.250 20,400 -0.06(-4.58%)
Oct 05, 2009 1.260 1.310 1.260 1.310 200 +0.12(+10.08%)
Oct 02, 2009 1.260 1.400 1.000 1.190 3,500 -0.06(-4.80%)
Oct 01, 2009 1.370 1.390 1.200 1.250 3,600 -0.06(-4.58%)
Sep 30, 2009 1.240 1.310 1.100 1.310 1,800 +0.01(+0.77%)
Sep 29, 2009 1.400 1.400 1.300 1.300 3,077 +0.09(+7.44%)
Sep 28, 2009 1.260 1.260 1.200 1.210 1,734 +0.06(+5.22%)
Sep 25, 2009 1.190 1.190 1.150 1.150 400 +0.10(+9.52%)
Sep 24, 2009 1.180 1.470 1.000 1.050 13,876 -0.28(-21.05%)
Sep 21, 2009 1.370 1.330 1.330 1.330 4,200 -0.17(-11.33%)
Sep 18, 2009 1.500 1.500 1.500 1.500 1,800 +0.35(+30.43%)
Sep 17, 2009 1.250 1.250 1.150 1.150 10,080 -0.09(-7.26%)
Sep 16, 2009 1.060 1.250 1.060 1.240 1,400 +0.04(+3.33%)
Sep 15, 2009 1.200 1.200 1.200 1.200 300 +0.00(+0.00%)
Sep 14, 2009 1.200 1.200 1.200 1.200 700 -0.04(-3.23%)
Sep 10, 2009 1.240 1.240 1.240 1.240 4,800 -0.05(-3.88%)
Sep 09, 2009 1.290 1.370 1.290 1.290 450 +0.08(+6.79%)
Sep 08, 2009 1.240 1.240 1.208 1.208 1,634 -0.03(-2.59%)
Sep 04, 2009 1.250 1.250 1.240 1.240 498 -0.05(-3.87%)
Sep 02, 2009 1.310 1.290 1.290 1.290 1,400 -0.08(-5.84%)
Sep 01, 2009 1.470 1.470 1.260 1.370 14,934 -0.01(-0.72%)
Aug 31, 2009 1.260 1.380 1.260 1.380 2,711 +0.17(+14.05%)
Aug 28, 2009 1.250 1.250 1.210 1.210 200 -0.09(-6.92%)
Aug 27, 2009 1.220 1.380 1.220 1.300 4,200 +0.08(+6.56%)
Aug 26, 2009 1.280 1.280 1.190 1.220 1,650 +0.07(+6.09%)
Aug 25, 2009 0.9500 1.270 0.9500 1.150 19,450 +0.25(+27.78%)
Aug 21, 2009 0.9800 0.9000 0.9000 0.9000 2,700 -0.10(-10.00%)
Aug 20, 2009 0.9900 1.000 0.9900 1.000 1,100 +0.00(+0.00%)
Aug 18, 2009 1.050 1.000 1.000 1.000 1,500 -0.01(-0.99%)
Aug 17, 2009 1.050 1.050 0.9200 1.010 8,000 -0.09(-8.19%)
Aug 14, 2009 1.080 1.140 1.010 1.100 4,272 +0.00(+0.01%)
Aug 13, 2009 1.180 1.180 1.100 1.100 4,200 -0.10(-8.33%)
Aug 12, 2009 1.050 1.230 1.020 1.200 2,000 +0.19(+18.81%)
Aug 11, 2009 1.140 1.140 1.010 1.010 1,878 -0.18(-15.12%)
Aug 10, 2009 1.220 1.220 0.9200 1.190 15,200 -0.08(-6.31%)
Aug 05, 2009 1.200 1.270 1.270 1.270 12,800 +0.07(+5.57%)
Aug 04, 2009 1.280 1.280 1.203 1.203 4,300 -0.10(-7.46%)
Aug 03, 2009 1.080 1.507 1.080 1.300 39,500 +0.20(+18.18%)
Jul 31, 2009 1.100 1.100 1.100 1.100 300 -0.01(-0.90%)
Jul 30, 2009 1.100 1.110 1.063 1.110 11,862 +0.01(+0.91%)
Jul 29, 2009 1.000 1.130 0.9800 1.100 19,311 +0.04(+3.77%)
Jul 28, 2009 0.9000 1.080 0.9000 1.060 10,088 +0.12(+12.78%)
Jul 27, 2009 0.8000 0.9399 0.8000 0.9399 2,800 +0.17(+22.06%)
Jul 24, 2009 0.8200 0.8500 0.7700 0.7700 1,389 -0.04(-4.94%)
Jul 23, 2009 0.8100 0.8100 0.8100 0.8100 5,000 +0.01(+1.25%)
Jul 22, 2009 0.7545 0.8000 0.7545 0.8000 200 +0.01(+1.27%)
Jul 21, 2009 0.7900 0.7900 0.7900 0.7900 1,200 +0.02(+2.60%)
Jul 20, 2009 0.7500 0.7788 0.7400 0.7700 10,600 +0.07(+10.00%)
Jul 17, 2009 0.7600 0.7701 0.7000 0.7000 8,300 -0.06(-7.89%)
Jul 15, 2009 0.7600 0.7600 0.7600 0.7600 600 +0.00(+0.00%)
Jul 14, 2009 0.7800 0.7800 0.7600 0.7600 400 -0.04(-5.00%)
Jul 13, 2009 0.8000 0.8000 0.8000 0.8000 100 +0.02(+2.56%)
Jul 09, 2009 0.7200 0.7800 0.7200 0.7800 2,400 +0.06(+8.33%)
Jul 07, 2009 0.7200 0.7200 0.7200 0.7200 100 +0.00(+0.00%)
Jul 02, 2009 0.7320 0.7320 0.7200 0.7200 286 +0.00(+0.00%)
Jul 01, 2009 0.7230 0.7230 0.7200 0.7200 400 +0.00(+0.00%)
Jun 29, 2009 0.7200 0.7200 0.7200 0.7200 14,100 +0.00(+0.00%)
Jun 26, 2009 0.7200 0.7200 0.7200 0.7200 11,100 +0.00(+0.00%)
Jun 25, 2009 0.7200 0.7200 0.7200 0.7200 1,600 +0.00(+0.00%)
Jun 24, 2009 0.7200 0.7200 0.7200 0.7200 100 +0.00(+0.00%)
Jun 23, 2009 0.7200 0.7200 0.7200 0.7200 200 +0.00(+0.00%)
Jun 19, 2009 0.7200 0.7200 0.7200 0.7200 10,000 -0.04(-5.26%)
Jun 12, 2009 0.7600 0.7600 0.7600 0.7600 0 +0.05(+7.04%)
Jun 11, 2009 0.7100 0.7100 0.7100 0.7100 300 +0.00(+0.01%)
Jun 10, 2009 0.7000 0.7101 0.7000 0.7099 2,300 +0.06(+9.22%)
Jun 09, 2009 0.6499 0.6500 0.6499 0.6500 1,000 +0.00(+0.00%)
Jun 08, 2009 0.6200 0.6500 0.6200 0.6500 3,050 +0.00(+0.00%)
Jun 05, 2009 0.6401 0.6500 0.6400 0.6500 2,460 -0.04(-5.80%)
May 28, 2009 0.7200 0.6900 0.6900 0.6900 5,700 -0.03(-4.17%)
May 27, 2009 0.7200 0.7200 0.7200 0.7200 2,400 +0.01(+1.41%)
May 26, 2009 0.7100 0.7101 0.7100 0.7100 2,700 +0.05(+7.58%)
May 22, 2009 0.6600 0.6600 0.6600 0.6600 0 -0.03(-4.35%)
May 21, 2009 0.6900 0.6900 0.6900 0.6900 2,000 +0.02(+2.99%)
May 20, 2009 0.6000 0.6700 0.6000 0.6700 1,600 +0.03(+4.69%)
May 19, 2009 0.6101 0.6500 0.6000 0.6400 11,656 +0.03(+4.92%)
May 18, 2009 0.6700 0.6700 0.6000 0.6100 32,300 -0.01(-1.61%)
May 15, 2009 0.6000 0.6300 0.5500 0.6200 41,200 +0.02(+3.33%)
May 14, 2009 0.7000 0.7000 0.5900 0.6000 9,700 -0.14(-18.92%)
May 13, 2009 0.7791 0.7900 0.7400 0.7400 1,150 -0.01(-1.35%)
May 06, 2009 0.7501 0.7501 0.7501 0.7501 0 +0.05(+7.16%)
Apr 30, 2009 0.6600 0.7000 0.7000 0.7000 1,300 +0.00(+0.00%)
Apr 28, 2009 0.7000 0.7000 0.7000 0.7000 200 +0.00(+0.00%)
Apr 27, 2009 0.7000 0.7000 0.7000 0.7000 1,400 -0.03(-4.11%)
Apr 23, 2009 0.7300 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Apr 22, 2009 0.7500 0.7500 0.7500 0.7500 400 -0.03(-3.85%)
Apr 21, 2009 0.7200 0.7800 0.7200 0.7800 1,700 +0.11(+16.42%)
Apr 20, 2009 0.6800 0.7700 0.5700 0.6700 9,313 -0.08(-10.67%)
Apr 17, 2009 0.7700 0.8101 0.7500 0.7500 5,383 -0.03(-3.85%)
Apr 16, 2009 0.7800 0.7800 0.7800 0.7800 118 -0.02(-2.50%)
Apr 15, 2009 0.8000 0.8000 0.8000 0.8000 550 +0.00(+0.00%)
Apr 14, 2009 0.8000 0.8000 0.8000 0.8000 200 -0.05(-5.88%)
Apr 13, 2009 0.8500 0.8500 0.8500 0.8500 300 -0.05(-5.56%)
Apr 09, 2009 0.9000 0.9000 0.9000 0.9000 400 +0.00(+0.00%)
Apr 06, 2009 0.9000 0.9000 0.9000 0.9000 200 +0.00(+0.00%)
Apr 03, 2009 0.8500 0.9000 0.7100 0.9000 900 -0.05(-5.26%)
Apr 02, 2009 0.9500 0.9500 0.9500 0.9500 300 +0.05(+5.56%)
Mar 31, 2009 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Mar 25, 2009 0.9000 0.9000 0.9000 0.9000 1,200 -0.03(-3.23%)
Mar 24, 2009 0.8685 0.9300 0.9300 0.9300 0 +0.08(+9.41%)
Mar 23, 2009 0.7000 0.8800 0.7000 0.8500 1,600 +0.20(+30.77%)
Mar 20, 2009 0.6500 0.6500 0.6500 0.6500 200 +0.03(+4.84%)
Mar 19, 2009 0.6000 0.6200 0.6000 0.6200 7,800 +0.04(+6.90%)
Mar 18, 2009 0.6400 0.6400 0.5500 0.5800 43,700 -0.06(-9.38%)
Mar 17, 2009 0.6400 0.6400 0.6400 0.6400 200 -0.04(-5.88%)
Mar 16, 2009 0.6200 0.6800 0.6000 0.6800 10,900 +0.05(+7.94%)
Mar 13, 2009 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.02%)
Mar 12, 2009 0.5700 0.6299 0.5700 0.6299 23,170 +0.07(+12.48%)
Mar 11, 2009 0.5800 0.5800 0.5600 0.5600 600 -0.07(-11.11%)
Mar 10, 2009 0.6300 0.6300 0.6300 0.6300 500 -0.05(-7.35%)
Mar 06, 2009 0.7500 0.6800 0.6800 0.6800 300 -0.08(-10.17%)
Mar 05, 2009 0.7500 0.7570 0.7300 0.7570 4,900 +0.01(+0.93%)
Mar 04, 2009 0.7500 0.7500 0.7500 0.7500 0 -0.10(-11.76%)
Feb 27, 2009 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 26, 2009 0.9600 0.9600 0.8500 0.8500 900 -0.10(-10.53%)
Feb 25, 2009 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 24, 2009 0.9500 0.9500 0.9500 0.9500 200 -0.03(-3.07%)
Feb 23, 2009 0.9800 0.9801 0.9801 0.9801 0 +0.00(+0.00%)
Feb 20, 2009 1.000 1.000 0.9801 0.9801 0 -0.07(-6.66%)
Feb 19, 2009 1.200 1.200 1.050 1.050 985 -0.15(-12.50%)
Feb 18, 2009 1.030 1.250 1.030 1.200 1,600 +0.22(+22.45%)
Feb 17, 2009 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Feb 13, 2009 1.010 1.010 0.9800 0.9800 2,400 -0.02(-2.00%)
Feb 12, 2009 1.000 1.000 1.000 1.000 200 -0.04(-3.85%)
Feb 11, 2009 1.100 1.100 0.7752 1.040 4,600 -0.15(-12.61%)
Feb 06, 2009 1.050 1.190 1.190 1.190 1,300 +0.09(+8.18%)
Feb 05, 2009 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 04, 2009 1.030 1.100 1.030 1.100 500 -0.10(-8.33%)
Feb 03, 2009 1.250 1.250 1.200 1.200 2,200 +0.05(+4.35%)
Feb 02, 2009 1.050 1.150 1.050 1.150 500 +0.15(+15.00%)
Jan 30, 2009 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 29, 2009 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Jan 28, 2009 1.023 1.030 1.000 1.000 8,300 +0.00(+0.00%)
Jan 27, 2009 1.150 1.150 1.000 1.000 4,000 -0.06(-5.66%)
Jan 16, 2009 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Jan 15, 2009 1.360 1.360 1.060 1.060 1,953 -0.26(-19.70%)
Jan 14, 2009 1.400 1.400 1.320 1.320 900 -0.18(-12.00%)
Jan 13, 2009 1.350 1.500 1.350 1.500 6,920 +0.25(+20.00%)
Jan 12, 2009 1.310 1.310 1.250 1.250 2,200 -0.06(-4.58%)
Jan 09, 2009 1.180 1.400 1.180 1.310 3,100 +0.21(+19.09%)
Jan 06, 2009 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 05, 2009 1.100 1.100 1.100 1.100 300 +0.06(+5.77%)
Jan 02, 2009 1.090 1.090 1.010 1.040 0 +0.01(+0.62%)
Dec 31, 2008 1.030 1.034 1.034 1.034 0 +0.00(+0.00%)
Dec 30, 2008 1.020 1.034 1.020 1.034 600 +0.01(+1.33%)
Dec 26, 2008 1.020 1.020 1.020 1.020 100 +0.00(+0.00%)
Dec 24, 2008 1.030 1.090 1.000 1.020 0 +0.00(+0.00%)
Dec 23, 2008 1.030 1.090 1.000 1.020 12,300 -0.05(-4.40%)
Dec 22, 2008 1.050 1.067 1.050 1.067 700 +0.07(+6.70%)
Dec 19, 2008 1.000 1.000 1.000 1.000 0 -0.15(-13.04%)
Dec 18, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 17, 2008 1.150 1.150 1.150 1.150 50 +0.12(+11.65%)
Dec 16, 2008 1.210 1.210 0.6600 1.030 15,900 -0.27(-20.77%)
Dec 15, 2008 1.240 1.300 1.240 1.300 2,404 +0.09(+7.44%)
Dec 12, 2008 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Dec 11, 2008 1.150 1.210 1.150 1.210 6,100 -0.03(-2.69%)
Dec 09, 2008 1.240 1.244 1.244 1.244 0 +0.00(+0.00%)
Dec 08, 2008 1.150 1.244 1.100 1.244 7,300 +0.04(+3.63%)
Dec 04, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 03, 2008 1.210 1.250 1.200 1.200 500 -0.15(-11.11%)
Dec 02, 2008 1.350 1.350 1.350 1.350 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.