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 (%)
Sep 30, 2002 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Sep 27, 2002 1.600 1.660 1.600 1.660 1,000 -0.01(-0.60%)
Sep 26, 2002 1.670 1.670 1.670 1.670 100 -0.03(-1.76%)
Sep 25, 2002 1.700 1.700 1.650 1.700 1,500 +0.10(+6.25%)
Sep 24, 2002 1.620 1.620 1.600 1.600 90,000 -0.05(-3.03%)
Sep 23, 2002 1.650 1.700 1.610 1.650 1,900 -0.05(-2.94%)
Sep 20, 2002 1.850 1.850 1.650 1.700 9,100 -0.15(-8.11%)
Sep 19, 2002 1.980 1.980 1.800 1.850 6,900 -0.13(-6.57%)
Sep 18, 2002 1.980 1.980 1.980 1.980 200 +0.00(+0.00%)
Sep 17, 2002 1.980 1.980 1.980 1.980 1,500 +0.00(+0.00%)
Sep 16, 2002 1.980 1.980 1.980 1.980 500 +0.03(+1.54%)
Sep 13, 2002 1.950 1.950 1.950 1.950 3,200 +0.00(+0.00%)
Sep 12, 2002 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Sep 11, 2002 1.950 1.950 1.950 1.950 100 +0.00(+0.00%)
Sep 10, 2002 1.950 1.950 1.950 1.950 600 +0.00(+0.00%)
Sep 09, 2002 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Sep 06, 2002 1.950 1.950 1.950 1.950 600 +0.05(+2.63%)
Sep 05, 2002 2.000 2.000 1.900 1.900 5,700 -0.11(-5.47%)
Sep 04, 2002 2.010 2.010 2.010 2.010 200 +0.01(+0.50%)
Sep 03, 2002 2.010 2.010 2.000 2.000 200 +0.00(+0.00%)
Aug 30, 2002 2.000 2.000 2.000 2.000 2,200 -0.01(-0.50%)
Aug 29, 2002 2.010 2.010 2.010 2.010 700 -0.02(-0.99%)
Aug 28, 2002 2.030 2.030 2.030 2.030 0 +0.00(+0.00%)
Aug 27, 2002 2.030 2.030 2.030 2.030 100 -0.02(-0.98%)
Aug 26, 2002 2.050 2.050 2.050 2.050 600 -0.01(-0.49%)
Aug 23, 2002 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
Aug 22, 2002 2.060 2.060 2.060 2.060 1,000 +0.06(+3.00%)
Aug 21, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 20, 2002 2.000 2.000 2.000 2.000 400 -0.17(-7.83%)
Aug 16, 2002 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Aug 15, 2002 2.220 2.220 2.130 2.170 800 +0.00(+0.00%)
Aug 14, 2002 2.040 2.040 2.000 2.170 7,700 +0.12(+5.85%)
Aug 13, 2002 2.050 2.100 2.020 2.050 5,400 +0.00(+0.00%)
Aug 12, 2002 2.280 2.280 2.040 2.050 7,900 -0.43(-17.34%)
Aug 07, 2002 2.580 2.580 2.470 2.480 400 -0.20(-7.46%)
Aug 06, 2002 2.680 2.680 2.680 2.680 0 +0.00(+0.00%)
Aug 05, 2002 2.680 2.680 2.680 2.680 0 +0.00(+0.00%)
Aug 02, 2002 2.680 2.680 2.680 2.680 100 +0.08(+3.08%)
Aug 01, 2002 2.600 2.600 2.600 2.600 100 +0.09(+3.59%)
Jul 31, 2002 2.510 2.510 2.510 2.510 100 -0.09(-3.46%)
Jul 30, 2002 2.720 2.720 2.600 2.600 1,500 -0.05(-1.89%)
Jul 29, 2002 2.700 2.700 2.650 2.650 1,100 -0.10(-3.64%)
Jul 26, 2002 2.650 2.750 2.650 2.750 1,400 +0.10(+3.77%)
Jul 25, 2002 2.650 2.650 2.650 2.650 800 +0.00(+0.00%)
Jul 24, 2002 2.660 2.660 2.650 2.650 900 +0.00(+0.00%)
Jul 23, 2002 2.650 2.650 2.650 2.650 200 -0.05(-1.85%)
Jul 22, 2002 2.800 2.800 2.650 2.700 4,600 -0.05(-1.82%)
Jul 19, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jul 17, 2002 2.760 2.760 2.750 2.750 2,000 -0.20(-6.78%)
Jul 12, 2002 2.880 2.950 2.880 2.950 600 -0.05(-1.67%)
Jul 11, 2002 3.000 3.000 3.000 3.000 600 +0.10(+3.45%)
Jul 10, 2002 2.990 3.000 2.900 2.900 4,200 -0.10(-3.33%)
Jul 09, 2002 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
Jul 08, 2002 2.900 3.000 2.900 3.000 1,000 +0.20(+7.14%)
Jul 05, 2002 2.760 2.800 2.760 2.800 1,200 -0.07(-2.44%)
Jul 04, 2002 2.870 2.870 2.870 2.870 200 +0.00(+0.00%)
Jul 03, 2002 2.870 2.870 2.870 2.870 200 +0.11(+3.99%)
Jul 02, 2002 2.760 2.760 2.760 2.760 600 +0.00(+0.00%)
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.