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 (%)
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%)
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.