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 31, 2007 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 30, 2007 3.800 3.800 3.420 3.800 6,200 +0.00(+0.00%)
May 29, 2007 3.800 3.800 3.800 3.800 300 -0.04(-1.04%)
May 25, 2007 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
May 24, 2007 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
May 23, 2007 3.840 3.840 3.840 3.840 400 -0.05(-1.29%)
May 22, 2007 3.900 3.900 3.800 3.890 6,300 +0.07(+1.83%)
May 21, 2007 3.900 3.900 3.820 3.820 5,500 -0.18(-4.50%)
May 18, 2007 4.000 4.000 3.950 4.000 1,100 +0.00(+0.00%)
May 17, 2007 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 16, 2007 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 15, 2007 4.000 4.000 4.000 4.000 200 -0.05(-1.23%)
May 14, 2007 4.100 4.100 4.050 4.050 700 +0.00(+0.00%)
May 11, 2007 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
May 10, 2007 4.050 4.050 4.050 4.050 500 +0.10(+2.53%)
May 09, 2007 4.050 4.050 3.920 3.950 300 -0.05(-1.25%)
May 08, 2007 4.000 4.000 3.900 4.000 2,200 +0.05(+1.36%)
May 07, 2007 4.010 4.010 3.946 3.946 1,000 -0.10(-2.56%)
May 04, 2007 4.050 4.050 4.050 4.050 300 +0.05(+1.25%)
May 03, 2007 4.000 4.000 4.000 4.000 2,000 -0.16(-3.85%)
May 02, 2007 4.100 4.160 4.100 4.160 400 +0.06(+1.46%)
May 01, 2007 4.100 4.100 4.050 4.100 1,000 +0.15(+3.80%)
Apr 30, 2007 3.950 3.950 3.950 3.950 100 -0.10(-2.47%)
Apr 27, 2007 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Apr 26, 2007 4.100 4.100 4.050 4.050 10,000 -0.08(-1.94%)
Apr 25, 2007 4.130 4.130 4.130 4.130 0 +0.00(+0.00%)
Apr 24, 2007 4.070 4.130 3.950 4.130 4,900 +0.10(+2.48%)
Apr 23, 2007 4.160 4.160 4.030 4.030 1,900 -0.13(-3.12%)
Apr 20, 2007 4.130 4.160 4.070 4.160 8,700 +0.03(+0.73%)
Apr 19, 2007 4.150 4.160 4.110 4.130 3,700 +0.06(+1.47%)
Apr 18, 2007 4.020 4.120 3.970 4.070 66,000 +0.02(+0.49%)
Apr 17, 2007 4.090 4.170 4.050 4.050 18,000 -0.03(-0.74%)
Apr 16, 2007 4.090 4.200 4.060 4.080 30,900 +0.02(+0.49%)
Apr 13, 2007 4.110 4.170 4.030 4.060 21,100 -0.04(-0.98%)
Apr 12, 2007 4.100 4.100 4.100 4.100 1,500 +0.00(+0.00%)
Apr 11, 2007 4.150 4.150 4.090 4.100 1,000 -0.03(-0.73%)
Apr 10, 2007 4.160 4.160 4.050 4.130 3,600 -0.13(-3.05%)
Apr 09, 2007 4.390 4.390 4.203 4.260 8,100 -0.14(-3.18%)
Apr 05, 2007 4.401 4.460 4.400 4.400 10,300 -0.03(-0.68%)
Apr 04, 2007 4.370 4.430 4.350 4.430 4,600 +0.06(+1.37%)
Apr 03, 2007 4.300 4.390 4.300 4.370 1,000 -0.01(-0.23%)
Apr 02, 2007 4.350 4.390 4.350 4.380 2,000 +0.08(+1.86%)
Mar 30, 2007 4.200 4.300 4.160 4.300 7,200 +0.20(+4.88%)
Mar 29, 2007 4.100 4.100 4.000 4.100 3,700 +0.10(+2.50%)
Mar 28, 2007 4.150 4.150 3.950 4.000 7,500 -0.15(-3.61%)
Mar 27, 2007 3.980 4.150 3.970 4.150 20,900 +0.17(+4.27%)
Mar 26, 2007 3.950 3.980 3.950 3.980 4,900 +0.08(+2.05%)
Mar 23, 2007 4.020 4.070 3.900 3.900 16,300 -0.12(-2.99%)
Mar 22, 2007 4.030 4.080 4.000 4.020 13,100 -0.10(-2.43%)
Mar 21, 2007 3.990 4.120 3.910 4.120 18,400 +0.09(+2.23%)
Mar 20, 2007 4.240 4.240 4.020 4.030 7,200 -0.04(-0.98%)
Mar 19, 2007 3.990 4.130 3.900 4.070 53,600 +0.13(+3.30%)
Mar 16, 2007 3.990 3.990 3.910 3.940 7,600 +0.00(+0.00%)
Mar 15, 2007 3.820 3.980 3.820 3.940 2,400 +0.12(+3.14%)
Mar 14, 2007 3.780 3.980 3.730 3.820 42,200 +0.07(+1.87%)
Mar 13, 2007 3.700 3.920 3.610 3.750 39,700 +0.05(+1.35%)
Mar 12, 2007 3.820 3.960 3.658 3.700 51,000 -0.02(-0.54%)
Mar 09, 2007 3.580 3.870 3.460 3.720 47,200 +0.15(+4.20%)
Mar 08, 2007 3.660 3.820 3.510 3.570 36,500 -0.09(-2.46%)
Mar 07, 2007 3.730 3.740 3.590 3.660 20,000 -0.09(-2.40%)
Mar 06, 2007 3.630 3.860 3.560 3.750 54,000 +0.11(+3.02%)
Mar 05, 2007 3.650 3.890 3.580 3.640 20,200 -0.04(-1.09%)
Mar 02, 2007 3.810 3.870 3.520 3.680 40,300 -0.12(-3.16%)
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.