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 31, 2002 1.630 1.660 1.600 1.650 3,300 -0.04(-2.37%)
Dec 30, 2002 1.650 1.730 1.650 1.690 6,000 +0.05(+3.05%)
Dec 27, 2002 1.660 1.660 1.640 1.640 2,800 +0.02(+1.23%)
Dec 26, 2002 1.660 1.670 1.600 1.620 4,600 -0.13(-7.43%)
Dec 24, 2002 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Dec 23, 2002 1.760 1.760 1.750 1.750 2,000 -0.01(-0.57%)
Dec 20, 2002 1.780 1.780 1.760 1.760 5,900 -0.01(-0.56%)
Dec 19, 2002 1.810 1.810 1.760 1.770 8,300 -0.03(-1.67%)
Dec 18, 2002 1.800 1.800 1.800 1.800 1,100 +0.04(+2.27%)
Dec 17, 2002 1.810 1.810 1.750 1.760 4,900 -0.04(-2.22%)
Dec 16, 2002 1.800 1.810 1.800 1.800 4,000 -0.08(-4.26%)
Dec 13, 2002 1.680 1.880 1.680 1.880 7,900 +0.08(+4.44%)
Dec 12, 2002 1.800 1.800 1.760 1.800 2,000 -0.05(-2.70%)
Dec 11, 2002 1.850 1.850 1.850 1.850 1,900 +0.00(+0.00%)
Dec 10, 2002 1.850 1.860 1.850 1.850 300 -0.04(-2.12%)
Dec 09, 2002 1.850 1.890 1.850 1.890 10,100 +0.04(+2.16%)
Dec 06, 2002 1.850 1.850 1.850 1.850 100 -0.05(-2.63%)
Dec 05, 2002 1.800 1.900 1.800 1.900 10,800 +0.10(+5.56%)
Dec 04, 2002 1.800 1.800 1.800 1.800 1,000 +0.00(+0.00%)
Dec 03, 2002 1.790 1.800 1.790 1.800 200 -0.09(-4.76%)
Dec 02, 2002 1.890 1.890 1.820 1.890 5,800 -0.01(-0.53%)
Nov 29, 2002 1.790 1.900 1.790 1.900 1,900 +0.16(+9.20%)
Nov 27, 2002 1.720 1.740 1.720 1.740 700 +0.02(+1.16%)
Nov 26, 2002 1.610 1.720 1.610 1.720 4,500 -0.01(-0.58%)
Nov 25, 2002 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Nov 22, 2002 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Nov 21, 2002 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Nov 20, 2002 1.730 1.730 1.730 1.730 100 +0.00(+0.00%)
Nov 19, 2002 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Nov 18, 2002 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Nov 15, 2002 1.660 1.730 1.660 1.730 400 -0.01(-0.57%)
Nov 14, 2002 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Nov 13, 2002 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Nov 12, 2002 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Nov 11, 2002 1.690 1.790 1.690 1.740 1,100 +0.09(+5.45%)
Nov 08, 2002 1.750 1.750 1.600 1.650 10,700 -0.06(-3.51%)
Nov 07, 2002 1.820 1.820 1.710 1.710 5,900 -0.21(-10.94%)
Nov 06, 2002 1.610 1.920 1.610 1.920 7,100 +0.17(+9.71%)
Nov 05, 2002 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 04, 2002 1.750 1.750 1.750 1.750 1,800 +0.01(+0.57%)
Nov 01, 2002 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Oct 31, 2002 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Oct 30, 2002 1.740 1.740 1.740 1.740 400 -0.06(-3.33%)
Oct 29, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Oct 28, 2002 1.660 1.810 1.660 1.800 6,400 +0.20(+12.50%)
Oct 25, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 24, 2002 1.600 1.610 1.600 1.600 3,600 +0.04(+2.56%)
Oct 23, 2002 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Oct 22, 2002 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Oct 21, 2002 1.560 1.560 1.560 1.560 100 -0.01(-0.64%)
Oct 18, 2002 1.580 1.580 1.570 1.570 800 +0.00(+0.00%)
Oct 17, 2002 1.570 1.570 1.570 1.570 400 +0.01(+0.64%)
Oct 16, 2002 1.560 1.560 1.560 1.560 300 +0.01(+0.65%)
Oct 15, 2002 1.550 1.550 1.550 1.550 6,300 -0.05(-3.13%)
Oct 14, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 11, 2002 1.610 1.610 1.600 1.600 400 +0.02(+1.27%)
Oct 10, 2002 1.580 1.580 1.580 1.580 300 -0.02(-1.25%)
Oct 09, 2002 1.500 1.650 1.500 1.600 3,600 +0.05(+3.23%)
Oct 08, 2002 1.550 1.550 1.550 1.550 1,000 -0.05(-3.13%)
Oct 07, 2002 1.550 1.600 1.550 1.600 5,900 -0.06(-3.61%)
Oct 04, 2002 1.650 1.660 1.650 1.660 1,900 +0.01(+0.61%)
Oct 03, 2002 1.600 1.700 1.600 1.650 1,900 +0.11(+7.14%)
Oct 02, 2002 1.540 1.540 1.540 1.540 600 +0.04(+2.67%)
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.