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 (%)
Oct 31, 2007 3.400 3.500 3.400 3.490 500 +0.04(+1.16%)
Oct 30, 2007 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 29, 2007 3.450 3.450 3.450 3.450 100 -0.02(-0.58%)
Oct 26, 2007 3.600 3.600 3.470 3.470 700 -0.18(-4.93%)
Oct 25, 2007 3.470 3.750 3.390 3.650 18,400 +0.20(+5.80%)
Oct 24, 2007 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 23, 2007 3.340 3.450 3.340 3.450 800 +0.20(+6.15%)
Oct 22, 2007 3.350 3.350 3.250 3.250 1,500 -0.15(-4.41%)
Oct 19, 2007 3.500 3.500 3.400 3.400 300 -0.10(-2.86%)
Oct 18, 2007 3.500 3.500 3.500 3.500 100 +0.00(+0.00%)
Oct 17, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 16, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 15, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 12, 2007 3.450 3.550 3.450 3.500 4,300 +0.05(+1.45%)
Oct 11, 2007 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 10, 2007 3.400 3.450 3.350 3.450 1,400 +0.00(+0.00%)
Oct 09, 2007 3.400 3.450 3.340 3.450 25,300 +0.05(+1.47%)
Oct 08, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Oct 05, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Oct 04, 2007 3.400 3.400 3.400 3.400 1,000 -0.05(-1.45%)
Oct 03, 2007 3.450 3.450 3.450 3.450 100 +0.00(+0.00%)
Oct 02, 2007 3.450 3.450 3.450 3.450 500 +0.05(+1.47%)
Oct 01, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Sep 28, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Sep 27, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Sep 26, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Sep 25, 2007 3.300 3.400 3.300 3.400 800 +0.15(+4.62%)
Sep 24, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Sep 21, 2007 3.250 3.250 3.250 3.250 200 -0.10(-2.99%)
Sep 20, 2007 3.350 3.400 3.350 3.350 1,300 +0.05(+1.52%)
Sep 19, 2007 3.350 3.350 3.300 3.300 1,500 -0.10(-2.94%)
Sep 18, 2007 3.400 3.400 3.400 3.400 300 +0.00(+0.00%)
Sep 17, 2007 3.350 3.400 3.350 3.400 1,500 +0.05(+1.49%)
Sep 14, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Sep 13, 2007 3.350 3.350 3.350 3.350 200 -0.05(-1.47%)
Sep 12, 2007 3.480 3.500 3.400 3.400 1,700 -0.05(-1.45%)
Sep 11, 2007 3.400 3.450 3.280 3.450 2,000 -0.05(-1.43%)
Sep 10, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 07, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 06, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 05, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 04, 2007 3.400 3.500 3.350 3.500 1,700 +0.15(+4.48%)
Aug 31, 2007 3.350 3.350 3.350 3.350 700 +0.05(+1.52%)
Aug 30, 2007 3.300 3.300 3.300 3.300 1,900 -0.05(-1.49%)
Aug 29, 2007 3.350 3.350 3.350 3.350 600 +0.05(+1.52%)
Aug 28, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 27, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 24, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 23, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 22, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 21, 2007 3.300 3.300 3.300 3.300 2,400 +0.05(+1.54%)
Aug 20, 2007 3.250 3.250 3.250 3.250 200 +0.00(+0.00%)
Aug 17, 2007 3.250 3.250 3.250 3.250 200 +0.00(+0.00%)
Aug 16, 2007 3.250 3.250 3.250 3.250 1,000 +0.00(+0.00%)
Aug 15, 2007 3.400 3.400 3.250 3.250 3,000 -0.25(-7.14%)
Aug 14, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 13, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 10, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 09, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 08, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 07, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 06, 2007 3.500 3.500 3.500 3.500 100 +0.00(+0.00%)
Aug 03, 2007 3.500 3.500 3.500 3.500 500 +0.00(+0.00%)
Aug 02, 2007 3.510 3.510 3.500 3.500 400 -0.04(-1.13%)
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.