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 (%)
Jan 31, 2003 1.560 1.580 1.550 1.580 4,600 -0.02(-1.25%)
Jan 30, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jan 29, 2003 1.600 1.600 1.600 1.600 2,400 +0.04(+2.56%)
Jan 28, 2003 1.560 1.570 1.500 1.560 2,200 -0.10(-6.02%)
Jan 24, 2003 1.660 1.660 1.660 1.660 600 +0.01(+0.61%)
Jan 23, 2003 1.550 1.650 1.550 1.650 1,300 +0.05(+3.12%)
Jan 22, 2003 1.600 1.600 1.600 1.600 500 +0.00(+0.00%)
Jan 21, 2003 1.600 1.600 1.600 1.600 100 -0.05(-3.03%)
Jan 17, 2003 1.650 1.650 1.650 1.650 500 +0.05(+3.12%)
Jan 16, 2003 1.600 1.600 1.600 1.600 200 -0.05(-3.03%)
Jan 15, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Jan 14, 2003 1.700 1.700 1.610 1.650 3,900 +0.00(+0.00%)
Jan 13, 2003 1.570 1.650 1.570 1.650 200 -0.01(-0.60%)
Jan 10, 2003 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jan 09, 2003 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jan 08, 2003 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jan 07, 2003 1.680 1.700 1.660 1.660 1,200 +0.02(+1.22%)
Jan 06, 2003 1.640 1.640 1.640 1.640 1,000 -0.05(-2.96%)
Jan 02, 2003 1.620 1.690 1.620 1.690 3,100 +0.04(+2.42%)
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%)
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.