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 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%)
Dec 01, 2008 1.320 1.450 1.250 1.350 3,600 +0.10(+8.00%)
Nov 28, 2008 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Nov 26, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 25, 2008 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Nov 24, 2008 1.250 1.250 1.250 1.250 600 -0.10(-7.41%)
Nov 21, 2008 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 20, 2008 1.350 1.350 1.350 1.350 200 -0.10(-6.90%)
Nov 19, 2008 1.450 1.450 1.450 1.450 100 -0.10(-6.45%)
Nov 18, 2008 1.400 1.690 1.400 1.550 1,800 +0.30(+24.00%)
Nov 17, 2008 1.250 1.250 1.250 1.250 100 +0.02(+1.26%)
Nov 14, 2008 1.210 1.234 1.210 1.234 0 -0.03(-2.03%)
Nov 13, 2008 1.440 1.440 1.200 1.260 2,400 -0.04(-3.08%)
Nov 12, 2008 1.600 1.600 1.080 1.300 6,150 -0.40(-23.53%)
Nov 11, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Nov 10, 2008 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
Nov 07, 2008 1.700 1.700 1.700 1.700 2,000 +0.00(+0.00%)
Nov 06, 2008 1.712 1.750 1.700 1.700 3,700 +0.00(+0.00%)
Nov 05, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Nov 04, 2008 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
Nov 03, 2008 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
Oct 31, 2008 1.680 1.900 1.680 1.700 0 +0.18(+11.84%)
Oct 28, 2008 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Oct 27, 2008 1.520 1.520 1.520 1.520 100 -0.16(-9.52%)
Oct 24, 2008 1.680 1.680 1.680 1.680 200 +0.13(+8.39%)
Oct 22, 2008 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Oct 21, 2008 1.550 1.550 1.550 1.550 100 -0.20(-11.43%)
Oct 20, 2008 1.750 1.750 1.750 1.750 200 +0.15(+9.37%)
Oct 17, 2008 1.600 1.600 1.600 1.600 0 -0.05(-3.03%)
Oct 16, 2008 1.660 1.750 1.600 1.650 3,300 -0.20(-10.81%)
Oct 15, 2008 1.930 1.930 1.850 1.850 450 +0.09(+5.11%)
Oct 14, 2008 1.650 1.890 1.650 1.760 2,200 +0.29(+19.73%)
Oct 10, 2008 1.600 1.470 1.470 1.470 600 -0.26(-15.03%)
Oct 09, 2008 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Oct 08, 2008 1.900 1.900 1.600 1.730 7,200 -0.17(-8.95%)
Oct 07, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 06, 2008 2.050 2.100 1.900 1.900 14,400 -0.22(-10.38%)
Oct 03, 2008 2.000 2.120 2.000 2.120 0 +0.02(+0.95%)
Oct 02, 2008 2.040 2.100 2.040 2.100 1,200 +0.16(+8.25%)
Oct 01, 2008 2.010 2.010 1.900 1.940 6,600 -0.16(-7.62%)
Sep 30, 2008 2.500 2.500 2.100 2.100 7,900 -0.58(-21.64%)
Sep 29, 2008 2.680 2.850 2.510 2.680 1,349 -0.26(-8.84%)
Sep 25, 2008 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
Sep 24, 2008 2.850 2.940 2.760 2.940 400 +0.04(+1.38%)
Sep 23, 2008 3.010 3.000 2.900 2.900 0 +0.00(+0.00%)
Sep 22, 2008 2.900 3.000 2.900 2.900 300 -0.11(-3.65%)
Sep 15, 2008 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Sep 12, 2008 3.010 3.010 3.010 3.010 0 -0.09(-2.90%)
Sep 03, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Sep 02, 2008 3.100 3.100 3.100 3.100 1,000 -0.19(-5.78%)
Aug 29, 2008 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Aug 28, 2008 3.290 3.290 3.290 3.290 100 +0.09(+2.81%)
Aug 21, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Aug 20, 2008 3.500 3.560 3.020 3.200 7,800 -0.10(-3.03%)
Aug 19, 2008 3.300 3.300 3.300 3.300 100 -0.15(-4.35%)
Aug 18, 2008 3.300 3.450 3.300 3.450 1,600 +0.25(+7.81%)
Aug 15, 2008 3.400 3.400 3.200 3.200 0 -0.20(-5.88%)
Aug 14, 2008 3.400 3.400 3.400 3.400 600 -0.08(-2.30%)
Aug 13, 2008 3.530 3.570 3.480 3.480 700 +0.04(+1.16%)
Aug 12, 2008 3.440 3.440 3.440 3.440 100 +0.00(+0.00%)
Aug 11, 2008 3.500 3.500 3.410 3.440 1,500 -0.04(-1.01%)
Aug 08, 2008 3.500 3.500 3.475 3.475 3,600 +0.03(+0.73%)
Aug 07, 2008 3.450 3.450 3.450 3.450 500 -0.05(-1.43%)
Aug 06, 2008 3.500 3.500 3.500 3.500 100 +0.10(+2.94%)
Aug 05, 2008 3.500 3.500 3.400 3.400 1,200 -0.15(-4.22%)
Aug 04, 2008 3.150 3.600 3.150 3.550 15,100 +0.30(+9.23%)
Aug 01, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jul 31, 2008 3.200 3.410 3.200 3.250 9,136 +0.18(+5.86%)
Jul 30, 2008 3.070 3.070 3.070 3.070 100 -0.03(-0.97%)
Jul 29, 2008 3.100 3.350 2.980 3.100 3,900 -0.35(-10.14%)
Jul 28, 2008 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 25, 2008 3.010 3.550 2.900 3.450 10,400 +0.35(+11.29%)
Jul 24, 2008 3.110 3.110 3.016 3.100 1,300 -0.10(-3.13%)
Jul 23, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jul 22, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jul 21, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jul 18, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jul 17, 2008 3.200 3.200 3.200 3.200 500 -0.06(-1.84%)
Jul 16, 2008 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jul 15, 2008 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jul 14, 2008 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jul 11, 2008 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jul 10, 2008 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jul 09, 2008 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jul 08, 2008 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jul 07, 2008 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jul 04, 2008 3.260 3.260 3.260 3.260 100 +0.00(+0.00%)
Jul 03, 2008 3.260 3.260 3.260 3.260 100 -0.04(-1.21%)
Jul 02, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 01, 2008 3.290 3.350 3.290 3.300 800 +0.20(+6.45%)
Jun 30, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jun 27, 2008 3.050 3.200 3.010 3.100 2,520 +0.01(+0.32%)
Jun 26, 2008 3.090 3.090 3.090 3.090 500 -0.14(-4.33%)
Jun 25, 2008 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Jun 24, 2008 3.150 3.230 3.150 3.230 2,500 -0.07(-2.12%)
Jun 23, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jun 20, 2008 3.300 3.300 3.300 3.300 100 -0.05(-1.49%)
Jun 19, 2008 3.350 3.350 3.350 3.350 700 +0.00(+0.00%)
Jun 18, 2008 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 17, 2008 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 16, 2008 3.350 3.350 3.350 3.350 200 +0.05(+1.52%)
Jun 13, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jun 12, 2008 3.300 3.300 3.300 3.300 100 -0.10(-2.94%)
Jun 11, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jun 10, 2008 3.400 3.400 3.400 3.400 400 +0.05(+1.49%)
Jun 09, 2008 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 06, 2008 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 05, 2008 3.350 3.350 3.350 3.350 100 +0.00(+0.00%)
Jun 04, 2008 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 03, 2008 3.350 3.350 3.350 3.350 1,490 +0.05(+1.51%)
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.