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 29, 2011 1.540 1.500 1.500 1.500 2,900 -0.10(-6.25%)
Sep 22, 2011 1.600 1.600 1.600 1.600 600 -0.01(-0.62%)
Sep 21, 2011 1.610 1.610 1.610 1.610 1,000 -0.04(-2.42%)
Sep 20, 2011 1.650 1.650 1.650 1.650 100 -0.05(-2.94%)
Sep 16, 2011 1.700 1.700 1.700 1.700 200 +0.03(+1.80%)
Sep 14, 2011 1.670 1.670 1.670 1.670 0 +0.06(+3.73%)
Sep 12, 2011 1.610 1.610 1.610 1.610 0 -0.06(-3.59%)
Sep 09, 2011 1.670 1.670 1.670 1.670 100 +0.05(+3.08%)
Sep 08, 2011 1.620 1.620 1.620 1.620 500 -0.05(-2.99%)
Sep 07, 2011 1.610 1.670 1.610 1.670 900 +0.04(+2.45%)
Sep 02, 2011 1.610 1.630 1.630 1.630 2,600 -0.15(-8.43%)
Aug 31, 2011 1.770 1.780 1.780 1.780 3,400 +0.07(+4.09%)
Aug 30, 2011 1.820 1.820 1.710 1.710 1,900 +0.00(+0.00%)
Aug 29, 2011 1.710 1.710 1.710 1.710 215 -0.01(-0.58%)
Aug 25, 2011 1.770 1.720 1.720 1.720 5,100 -0.05(-2.82%)
Aug 24, 2011 1.850 1.850 1.710 1.770 2,000 -0.07(-3.81%)
Aug 23, 2011 1.950 1.950 1.840 1.840 3,400 +0.03(+1.62%)
Aug 22, 2011 1.880 1.880 1.811 1.811 500 +0.10(+5.85%)
Aug 19, 2011 1.710 1.790 1.710 1.711 2,425 -0.07(-3.89%)
Aug 18, 2011 1.880 1.880 1.780 1.780 400 -0.13(-6.81%)
Aug 17, 2011 1.800 1.980 1.760 1.910 3,417 +0.06(+3.24%)
Aug 16, 2011 1.720 1.930 1.720 1.850 5,700 +0.16(+9.53%)
Aug 15, 2011 1.440 1.830 1.440 1.689 20,443 +0.34(+25.11%)
Aug 12, 2011 1.350 1.350 1.350 1.350 2,400 +0.03(+2.28%)
Aug 11, 2011 1.310 1.320 1.310 1.320 1,200 -0.07(-5.04%)
Aug 10, 2011 1.410 1.540 1.390 1.390 18,220 -0.08(-5.44%)
Aug 03, 2011 1.470 1.470 1.470 1.470 0 -0.05(-3.28%)
Aug 02, 2011 1.510 1.520 1.440 1.520 900 -0.02(-1.31%)
Aug 01, 2011 1.430 1.540 1.430 1.540 2,700 +0.21(+15.79%)
Jul 29, 2011 1.530 1.570 1.330 1.330 6,400 -0.18(-11.92%)
Jul 28, 2011 1.510 1.510 1.510 1.510 300 +0.04(+2.71%)
Jul 27, 2011 1.470 1.470 1.470 1.470 626 -0.11(-6.96%)
Jul 26, 2011 1.730 1.730 1.580 1.580 3,271 -0.13(-7.60%)
Jul 25, 2011 1.580 1.760 1.220 1.710 29,753 +0.00(+0.00%)
Jul 22, 2011 1.680 1.720 1.680 1.710 9,319 +0.06(+3.64%)
Jul 21, 2011 1.560 1.650 1.530 1.650 300 +0.06(+3.77%)
Jul 20, 2011 1.330 1.660 1.330 1.590 4,320 +0.25(+18.66%)
Jul 19, 2011 1.330 1.340 1.330 1.340 700 -0.01(-0.74%)
Jul 18, 2011 1.370 1.410 1.340 1.350 1,775 -0.01(-0.74%)
Jul 15, 2011 1.590 1.590 1.330 1.360 4,271 -0.30(-18.07%)
Jul 12, 2011 1.570 1.660 1.660 1.660 1,700 +0.02(+1.22%)
Jul 11, 2011 1.640 1.640 1.640 1.640 100 +0.00(+0.00%)
Jul 08, 2011 1.600 1.640 1.600 1.640 1,900 +0.04(+2.50%)
Jul 07, 2011 1.700 1.700 1.510 1.600 5,425 -0.12(-6.98%)
Jul 06, 2011 1.300 1.720 1.280 1.720 12,939 +0.45(+35.06%)
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.