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 (%)
Jul 31, 2003 2.110 2.110 2.110 2.110 1,000 -0.04(-1.86%)
Jul 30, 2003 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jul 29, 2003 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jul 28, 2003 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jul 25, 2003 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jul 24, 2003 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jul 23, 2003 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jul 22, 2003 2.200 2.200 2.150 2.150 3,700 -0.05(-2.27%)
Jul 21, 2003 2.190 2.200 2.190 2.200 2,200 +0.04(+1.85%)
Jul 18, 2003 2.050 2.160 2.050 2.160 2,000 +0.21(+10.77%)
Jul 17, 2003 1.950 1.950 1.950 1.950 100 -0.05(-2.50%)
Jul 16, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 15, 2003 2.000 2.000 2.000 2.000 2,100 +0.00(+0.00%)
Jul 14, 2003 2.000 2.000 2.000 2.000 1,000 +0.00(+0.00%)
Jul 11, 2003 2.000 2.000 2.000 2.000 2,000 +0.00(+0.00%)
Jul 10, 2003 1.900 2.000 1.900 2.000 25,700 +0.12(+6.38%)
Jul 09, 2003 1.830 1.990 1.800 1.880 5,300 +0.11(+6.21%)
Jul 08, 2003 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Jul 07, 2003 1.850 1.850 1.770 1.770 500 +0.02(+1.14%)
Jul 03, 2003 1.740 1.750 1.740 1.750 1,000 +0.10(+6.06%)
Jul 02, 2003 1.650 1.650 1.650 1.650 3,900 +0.01(+0.61%)
Jul 01, 2003 1.640 1.640 1.640 1.640 4,000 +0.09(+5.81%)
Jun 30, 2003 1.500 1.550 1.500 1.550 800 -0.01(-0.64%)
Jun 27, 2003 1.560 1.560 1.560 1.560 300 -0.09(-5.45%)
Jun 26, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Jun 25, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Jun 24, 2003 1.650 1.650 1.650 1.650 300 -0.02(-1.20%)
Jun 23, 2003 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Jun 20, 2003 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Jun 19, 2003 1.600 1.670 1.500 1.670 6,800 -0.01(-0.60%)
Jun 18, 2003 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Jun 17, 2003 1.690 1.690 1.670 1.680 2,800 +0.00(+0.00%)
Jun 16, 2003 1.700 1.700 1.680 1.680 400 +0.00(+0.00%)
Jun 13, 2003 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Jun 12, 2003 1.680 1.680 1.680 1.680 500 +0.00(+0.00%)
Jun 11, 2003 1.690 1.690 1.680 1.680 2,700 -0.02(-1.18%)
Jun 10, 2003 1.690 1.720 1.690 1.700 6,200 +0.00(+0.00%)
Jun 09, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jun 06, 2003 1.850 1.850 1.700 1.700 7,400 -0.12(-6.59%)
Jun 05, 2003 1.820 1.820 1.820 1.820 2,400 +0.02(+1.11%)
Jun 04, 2003 1.730 1.850 1.730 1.800 2,600 +0.10(+5.88%)
Jun 03, 2003 1.690 1.700 1.680 1.700 10,200 -0.04(-2.30%)
Jun 02, 2003 1.700 1.740 1.700 1.740 500 -0.01(-0.57%)
May 30, 2003 1.730 1.750 1.730 1.750 1,000 +0.05(+2.94%)
May 29, 2003 1.650 1.700 1.650 1.700 8,300 +0.10(+6.25%)
May 28, 2003 1.580 1.650 1.550 1.600 10,700 +0.05(+3.23%)
May 27, 2003 1.630 1.650 1.550 1.550 3,200 -0.03(-1.90%)
May 23, 2003 1.580 1.640 1.580 1.580 6,200 +0.04(+2.60%)
May 22, 2003 1.500 1.540 1.460 1.540 2,200 +0.00(+0.00%)
May 21, 2003 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
May 20, 2003 1.600 1.600 1.540 1.540 4,300 -0.01(-0.65%)
May 19, 2003 1.550 1.550 1.550 1.550 1,500 -0.01(-0.64%)
May 16, 2003 1.560 1.560 1.550 1.560 3,600 +0.00(+0.00%)
May 15, 2003 1.540 1.560 1.530 1.560 4,100 -0.01(-0.64%)
May 14, 2003 1.600 1.600 1.570 1.570 2,600 -0.06(-3.68%)
May 13, 2003 1.630 1.630 1.630 1.630 500 +0.00(+0.00%)
May 12, 2003 1.520 1.690 1.520 1.630 3,200 +0.03(+1.87%)
May 09, 2003 1.610 1.620 1.590 1.600 4,800 -0.01(-0.62%)
May 08, 2003 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
May 07, 2003 1.840 2.040 1.610 1.610 26,700 -0.11(-6.40%)
May 06, 2003 1.720 1.720 0.7500 1.720 800 +0.00(+0.00%)
May 05, 2003 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
May 02, 2003 1.860 1.860 1.720 1.720 500 -0.04(-2.27%)
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.