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, 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%)
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.