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 24, 2012 1.640 1.640 1.640 1.640 0 -0.01(-0.61%)
May 23, 2012 1.650 1.650 1.650 1.650 100 -0.03(-1.79%)
May 21, 2012 1.640 1.680 1.680 1.680 1,100 +0.04(+2.44%)
May 18, 2012 1.640 1.640 1.640 1.640 300 -0.01(-0.61%)
May 17, 2012 1.640 1.650 1.640 1.650 675 -0.01(-0.72%)
May 15, 2012 1.660 1.662 1.662 1.662 900 +0.00(+0.12%)
May 11, 2012 1.920 1.660 1.660 1.660 1,200 -0.16(-8.79%)
May 10, 2012 1.780 1.820 1.690 1.820 400 +0.03(+1.68%)
May 09, 2012 1.790 1.790 1.790 1.790 100 -0.19(-9.59%)
May 08, 2012 1.770 1.980 1.770 1.980 1,275 +0.18(+9.99%)
May 07, 2012 1.800 1.800 1.800 1.800 100 +0.08(+4.65%)
May 04, 2012 1.980 1.980 1.670 1.720 6,270 -0.13(-7.03%)
May 03, 2012 1.820 1.850 1.820 1.850 3,500 +0.01(+0.55%)
May 02, 2012 1.818 1.840 1.818 1.840 800 +0.13(+7.60%)
Apr 30, 2012 1.580 1.710 1.710 1.710 4,200 +0.03(+1.79%)
Apr 26, 2012 1.540 1.680 1.680 1.680 2,200 +0.03(+1.82%)
Apr 23, 2012 1.650 1.650 1.650 1.650 100 +0.05(+3.25%)
Apr 20, 2012 1.570 1.598 1.570 1.598 800 -0.09(-5.44%)
Apr 19, 2012 1.599 1.690 1.599 1.690 1,175 +0.07(+4.29%)
Apr 17, 2012 1.600 1.621 1.621 1.621 3,900 +0.01(+0.65%)
Apr 13, 2012 1.550 1.610 1.610 1.610 3,000 +0.10(+6.62%)
Apr 11, 2012 1.510 1.510 1.510 1.510 100 +0.00(+0.01%)
Apr 10, 2012 1.510 1.510 1.510 1.510 500 -0.00(-0.01%)
Apr 09, 2012 1.510 1.510 1.510 1.510 200 -0.04(-2.58%)
Apr 05, 2012 1.500 1.550 1.500 1.550 1,200 +0.08(+5.44%)
Apr 04, 2012 1.470 1.470 1.470 1.470 100 +0.00(+0.00%)
Apr 02, 2012 1.470 1.470 1.470 1.470 200 +0.02(+1.38%)
Mar 30, 2012 1.450 1.450 1.450 1.450 1,100 +0.00(+0.00%)
Mar 28, 2012 1.450 1.450 1.450 1.450 1,500 -0.02(-1.36%)
Mar 27, 2012 1.390 1.470 1.390 1.470 300 -0.03(-2.00%)
Mar 26, 2012 1.480 1.500 1.350 1.500 3,700 -0.00(-0.01%)
Mar 23, 2012 1.550 1.550 1.450 1.500 59,595 -0.05(-3.22%)
Mar 22, 2012 1.470 1.550 1.470 1.550 7,700 +0.02(+1.31%)
Mar 21, 2012 1.450 1.530 1.450 1.530 340 +0.03(+2.00%)
Mar 20, 2012 1.500 1.500 1.500 1.500 4,938 -0.03(-1.96%)
Mar 19, 2012 1.450 1.530 1.450 1.530 750 +0.03(+2.00%)
Mar 16, 2012 1.459 1.500 1.450 1.500 3,300 +0.00(+0.00%)
Mar 15, 2012 1.590 1.590 1.500 1.500 12,300 +0.04(+2.74%)
Mar 14, 2012 1.460 1.460 1.460 1.460 500 -0.05(-3.31%)
Mar 13, 2012 1.430 1.510 1.430 1.510 1,800 -0.04(-2.58%)
Mar 12, 2012 1.460 1.550 1.420 1.550 3,347 -0.01(-0.64%)
Mar 08, 2012 1.560 1.560 1.560 1.560 100 +0.10(+6.85%)
Mar 07, 2012 1.470 1.481 1.460 1.460 1,800 -0.09(-5.81%)
Mar 06, 2012 1.550 1.550 1.470 1.550 2,600 -0.04(-2.52%)
Mar 01, 2012 1.590 1.590 1.590 1.590 200 +0.02(+1.27%)
Feb 28, 2012 1.570 1.570 1.570 1.570 100 +0.10(+6.80%)
Feb 27, 2012 1.470 1.470 1.470 1.470 300 +0.02(+1.38%)
Feb 24, 2012 1.450 1.450 1.450 1.450 100 -0.05(-3.33%)
Feb 23, 2012 1.500 1.500 1.420 1.500 2,100 -0.03(-1.96%)
Feb 22, 2012 1.530 1.530 1.530 1.530 175 +0.00(+0.00%)
Feb 21, 2012 1.530 1.530 1.530 1.530 275 -0.02(-1.29%)
Feb 17, 2012 1.550 1.550 1.550 1.550 100 -0.05(-3.13%)
Feb 16, 2012 1.540 1.600 1.540 1.600 1,600 +0.07(+4.58%)
Feb 15, 2012 1.600 1.600 1.530 1.530 1,698 -0.07(-4.38%)
Feb 13, 2012 1.550 1.600 1.600 1.600 500 -0.04(-2.44%)
Feb 08, 2012 1.640 1.640 1.640 1.640 1,700 +0.13(+8.55%)
Feb 06, 2012 1.500 1.511 1.511 1.511 400 -0.00(-0.07%)
Feb 03, 2012 1.500 1.512 1.500 1.512 500 -0.07(-4.32%)
Feb 02, 2012 1.540 1.590 1.500 1.580 5,900 +0.04(+2.60%)
Feb 01, 2012 1.450 1.550 1.450 1.540 720 -0.03(-1.91%)
Jan 30, 2012 1.570 1.570 1.570 1.570 0 -0.09(-5.42%)
Jan 27, 2012 1.660 1.660 1.660 1.660 200 +0.00(+0.00%)
Jan 25, 2012 1.660 1.660 1.660 1.660 200 +0.04(+2.46%)
Jan 24, 2012 1.620 1.620 1.620 1.620 200 -0.06(-3.57%)
Jan 23, 2012 1.680 1.680 1.680 1.680 3,000 +0.00(+0.00%)
Jan 20, 2012 1.620 1.680 1.580 1.680 6,975 +0.06(+3.70%)
Jan 19, 2012 1.580 1.620 1.580 1.620 225 +0.10(+6.65%)
Jan 17, 2012 1.510 1.519 1.519 1.519 300 -0.00(-0.07%)
Jan 13, 2012 1.510 1.520 1.510 1.520 5,651 +0.00(+0.00%)
Jan 12, 2012 1.520 1.620 1.510 1.520 1,695 -0.07(-4.40%)
Jan 10, 2012 1.570 1.590 1.590 1.590 1,200 +0.12(+8.16%)
Jan 09, 2012 1.470 1.470 1.470 1.470 120 -0.04(-2.64%)
Jan 06, 2012 1.370 1.520 1.370 1.510 1,900 -0.04(-2.58%)
Jan 04, 2012 1.580 1.550 1.550 1.550 1,300 -0.05(-3.13%)
Dec 30, 2011 1.520 1.600 1.500 1.600 1,150 +0.10(+6.66%)
Dec 29, 2011 1.520 1.520 1.500 1.500 300 -0.08(-5.06%)
Dec 28, 2011 1.410 1.580 1.360 1.580 4,500 +0.09(+6.04%)
Dec 22, 2011 1.490 1.490 1.490 1.490 0 -0.07(-4.49%)
Dec 21, 2011 1.530 1.560 1.441 1.560 6,000 +0.03(+1.96%)
Dec 20, 2011 1.630 1.660 1.530 1.530 3,055 -0.10(-6.13%)
Dec 19, 2011 1.680 1.680 1.610 1.630 1,906 -0.17(-9.44%)
Dec 16, 2011 1.450 1.800 1.380 1.800 12,941 +0.40(+28.57%)
Dec 15, 2011 1.480 1.480 1.210 1.400 4,620 -0.09(-6.04%)
Dec 14, 2011 1.360 1.490 1.350 1.490 1,125 +0.04(+2.76%)
Dec 13, 2011 1.470 1.580 1.440 1.450 2,958 -0.10(-6.45%)
Dec 12, 2011 1.780 1.780 1.550 1.550 7,450 -0.17(-9.88%)
Dec 08, 2011 1.720 1.720 1.720 1.720 400 +0.11(+6.83%)
Dec 07, 2011 1.610 1.610 1.610 1.610 110 +0.00(+0.00%)
Dec 06, 2011 1.610 1.610 1.610 1.610 1,200 -0.09(-5.29%)
Dec 05, 2011 1.728 1.728 1.700 1.700 2,481 -0.02(-1.16%)
Dec 02, 2011 1.730 1.800 1.720 1.720 4,600 -0.01(-0.58%)
Dec 01, 2011 1.640 1.730 1.620 1.730 2,100 +0.05(+2.98%)
Nov 29, 2011 1.640 1.680 1.680 1.680 1,800 -0.14(-7.69%)
Nov 25, 2011 1.680 1.820 1.820 1.820 1,800 +0.04(+2.25%)
Nov 23, 2011 1.650 1.780 1.650 1.780 700 -0.02(-1.11%)
Nov 21, 2011 1.800 1.800 1.800 1.800 500 +0.05(+2.85%)
Nov 18, 2011 1.750 1.750 1.750 1.750 500 +0.05(+2.94%)
Nov 15, 2011 1.560 1.700 1.700 1.700 5,100 +0.08(+4.94%)
Nov 14, 2011 1.690 1.880 1.580 1.620 9,423 +0.04(+2.53%)
Nov 09, 2011 1.580 1.580 1.580 1.580 100 -0.11(-6.51%)
Nov 07, 2011 1.690 1.690 1.690 1.690 0 -0.03(-1.74%)
Nov 01, 2011 1.740 1.720 1.720 1.720 500 +0.02(+1.18%)
Oct 31, 2011 1.690 1.770 1.690 1.700 1,400 -0.22(-11.46%)
Oct 28, 2011 1.760 1.920 1.760 1.920 800 +0.15(+8.47%)
Oct 27, 2011 1.790 1.800 1.770 1.770 1,400 +0.08(+4.73%)
Oct 26, 2011 1.690 1.690 1.690 1.690 1,200 +0.08(+4.97%)
Oct 24, 2011 1.350 1.610 1.610 1.610 2,000 +0.17(+11.81%)
Oct 21, 2011 1.360 1.460 1.332 1.440 2,300 -0.11(-7.10%)
Oct 19, 2011 1.550 1.550 1.550 1.550 0 -0.01(-0.64%)
Oct 18, 2011 1.360 1.560 1.360 1.560 2,100 +0.05(+3.31%)
Oct 12, 2011 1.380 1.510 1.510 1.510 2,200 +0.09(+6.71%)
Oct 11, 2011 1.450 1.450 1.310 1.415 2,000 +0.05(+4.04%)
Oct 07, 2011 1.350 1.360 1.360 1.360 2,400 -0.14(-9.33%)
Sep 29, 2011 1.540 1.500 1.500 1.500 2,900 -0.10(-6.25%)
Sep 22, 2011 1.600 1.600 1.600 1.600 600 -0.01(-0.62%)
Sep 21, 2011 1.610 1.610 1.610 1.610 1,000 -0.04(-2.42%)
Sep 20, 2011 1.650 1.650 1.650 1.650 100 -0.05(-2.94%)
Sep 16, 2011 1.700 1.700 1.700 1.700 200 +0.03(+1.80%)
Sep 14, 2011 1.670 1.670 1.670 1.670 0 +0.06(+3.73%)
Sep 12, 2011 1.610 1.610 1.610 1.610 0 -0.06(-3.59%)
Sep 09, 2011 1.670 1.670 1.670 1.670 100 +0.05(+3.08%)
Sep 08, 2011 1.620 1.620 1.620 1.620 500 -0.05(-2.99%)
Sep 07, 2011 1.610 1.670 1.610 1.670 900 +0.04(+2.45%)
Sep 02, 2011 1.610 1.630 1.630 1.630 2,600 -0.15(-8.43%)
Aug 31, 2011 1.770 1.780 1.780 1.780 3,400 +0.07(+4.09%)
Aug 30, 2011 1.820 1.820 1.710 1.710 1,900 +0.00(+0.00%)
Aug 29, 2011 1.710 1.710 1.710 1.710 215 -0.01(-0.58%)
Aug 25, 2011 1.770 1.720 1.720 1.720 5,100 -0.05(-2.82%)
Aug 24, 2011 1.850 1.850 1.710 1.770 2,000 -0.07(-3.81%)
Aug 23, 2011 1.950 1.950 1.840 1.840 3,400 +0.03(+1.62%)
Aug 22, 2011 1.880 1.880 1.811 1.811 500 +0.10(+5.85%)
Aug 19, 2011 1.710 1.790 1.710 1.711 2,425 -0.07(-3.89%)
Aug 18, 2011 1.880 1.880 1.780 1.780 400 -0.13(-6.81%)
Aug 17, 2011 1.800 1.980 1.760 1.910 3,417 +0.06(+3.24%)
Aug 16, 2011 1.720 1.930 1.720 1.850 5,700 +0.16(+9.53%)
Aug 15, 2011 1.440 1.830 1.440 1.689 20,443 +0.34(+25.11%)
Aug 12, 2011 1.350 1.350 1.350 1.350 2,400 +0.03(+2.28%)
Aug 11, 2011 1.310 1.320 1.310 1.320 1,200 -0.07(-5.04%)
Aug 10, 2011 1.410 1.540 1.390 1.390 18,220 -0.08(-5.44%)
Aug 03, 2011 1.470 1.470 1.470 1.470 0 -0.05(-3.28%)
Aug 02, 2011 1.510 1.520 1.440 1.520 900 -0.02(-1.31%)
Aug 01, 2011 1.430 1.540 1.430 1.540 2,700 +0.21(+15.79%)
Jul 29, 2011 1.530 1.570 1.330 1.330 6,400 -0.18(-11.92%)
Jul 28, 2011 1.510 1.510 1.510 1.510 300 +0.04(+2.71%)
Jul 27, 2011 1.470 1.470 1.470 1.470 626 -0.11(-6.96%)
Jul 26, 2011 1.730 1.730 1.580 1.580 3,271 -0.13(-7.60%)
Jul 25, 2011 1.580 1.760 1.220 1.710 29,753 +0.00(+0.00%)
Jul 22, 2011 1.680 1.720 1.680 1.710 9,319 +0.06(+3.64%)
Jul 21, 2011 1.560 1.650 1.530 1.650 300 +0.06(+3.77%)
Jul 20, 2011 1.330 1.660 1.330 1.590 4,320 +0.25(+18.66%)
Jul 19, 2011 1.330 1.340 1.330 1.340 700 -0.01(-0.74%)
Jul 18, 2011 1.370 1.410 1.340 1.350 1,775 -0.01(-0.74%)
Jul 15, 2011 1.590 1.590 1.330 1.360 4,271 -0.30(-18.07%)
Jul 12, 2011 1.570 1.660 1.660 1.660 1,700 +0.02(+1.22%)
Jul 11, 2011 1.640 1.640 1.640 1.640 100 +0.00(+0.00%)
Jul 08, 2011 1.600 1.640 1.600 1.640 1,900 +0.04(+2.50%)
Jul 07, 2011 1.700 1.700 1.510 1.600 5,425 -0.12(-6.98%)
Jul 06, 2011 1.300 1.720 1.280 1.720 12,939 +0.45(+35.06%)
Jul 01, 2011 1.340 1.274 1.274 1.274 6,100 -0.08(-5.67%)
Jun 30, 2011 1.350 1.350 1.350 1.350 200 +0.02(+1.50%)
Jun 29, 2011 1.210 1.450 1.210 1.330 10,794 +0.07(+5.56%)
Jun 28, 2011 1.260 1.260 1.260 1.260 641 -0.06(-4.54%)
Jun 24, 2011 1.320 1.320 1.320 1.320 400 +0.06(+4.75%)
Jun 23, 2011 1.260 1.274 1.260 1.260 2,400 -0.01(-0.85%)
Jun 22, 2011 1.300 1.300 1.260 1.271 1,383 -0.03(-2.25%)
Jun 21, 2011 1.300 1.320 1.220 1.300 5,010 +0.00(+0.00%)
Jun 20, 2011 1.210 1.300 1.150 1.300 8,101 -0.01(-0.76%)
Jun 17, 2011 1.720 1.720 1.310 1.310 11,265 -0.36(-21.56%)
Jun 16, 2011 1.340 1.740 1.340 1.670 1,824 +0.24(+16.78%)
Jun 15, 2011 1.430 1.430 1.400 1.430 1,200 -0.07(-4.67%)
Jun 14, 2011 1.400 1.540 1.310 1.500 11,050 +0.11(+7.91%)
Jun 13, 2011 1.450 1.450 1.390 1.390 1,900 -0.13(-8.55%)
Jun 10, 2011 1.480 1.530 1.440 1.520 5,250 +0.06(+4.11%)
Jun 09, 2011 1.420 1.490 1.380 1.460 4,575 +0.00(+0.00%)
Jun 08, 2011 1.460 1.460 1.460 1.460 140 -0.02(-1.35%)
Jun 07, 2011 1.480 1.480 1.460 1.480 1,500 +0.00(+0.00%)
Jun 06, 2011 1.500 1.500 1.480 1.480 3,200 -0.14(-8.64%)
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.