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 (%)
Jun 30, 2004 1.970 1.980 1.800 1.850 5,000 -0.05(-2.63%)
Jun 29, 2004 1.900 1.900 1.900 1.900 500 -0.05(-2.56%)
Jun 28, 2004 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jun 25, 2004 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jun 24, 2004 1.950 1.950 1.950 1.950 1,100 +0.04(+2.09%)
Jun 23, 2004 1.880 1.950 1.880 1.910 5,600 +0.10(+5.52%)
Jun 22, 2004 1.860 1.860 1.810 1.810 3,000 -0.09(-4.74%)
Jun 21, 2004 1.850 1.900 1.850 1.900 2,100 +0.05(+2.70%)
Jun 18, 2004 1.900 1.900 1.800 1.850 2,400 -0.05(-2.63%)
Jun 17, 2004 1.900 1.900 1.900 1.900 200 -0.05(-2.56%)
Jun 16, 2004 1.980 1.980 1.950 1.950 3,100 -0.03(-1.52%)
Jun 15, 2004 1.950 1.980 1.950 1.980 1,700 -0.02(-1.00%)
Jun 14, 2004 1.940 2.000 1.940 2.000 4,500 +0.11(+5.82%)
Jun 10, 2004 1.850 1.890 1.850 1.890 2,200 -0.02(-1.05%)
Jun 09, 2004 1.910 1.910 1.910 1.910 200 +0.06(+3.24%)
Jun 08, 2004 1.850 1.850 1.850 1.850 1,500 +0.00(+0.00%)
Jun 07, 2004 1.850 1.850 1.850 1.850 200 +0.00(+0.00%)
Jun 04, 2004 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jun 03, 2004 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jun 02, 2004 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jun 01, 2004 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
May 28, 2004 1.780 1.850 1.780 1.850 700 -0.07(-3.65%)
May 27, 2004 1.920 1.920 1.920 1.920 100 +0.02(+1.05%)
May 26, 2004 1.850 1.900 1.850 1.900 800 -0.10(-5.00%)
May 25, 2004 2.030 2.030 1.900 2.000 9,800 -0.15(-6.98%)
May 24, 2004 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
May 21, 2004 2.150 2.150 2.150 2.150 400 +0.10(+4.88%)
May 20, 2004 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
May 19, 2004 2.050 2.050 2.050 2.050 700 +0.00(+0.00%)
May 18, 2004 2.050 2.050 2.050 2.050 200 -0.05(-2.38%)
May 17, 2004 2.100 2.100 2.100 2.100 500 -0.04(-1.87%)
May 14, 2004 2.140 2.140 2.140 2.140 0 +0.00(+0.00%)
May 13, 2004 2.140 2.140 2.140 2.140 0 +0.00(+0.00%)
May 12, 2004 2.100 2.140 2.100 2.140 2,700 +0.14(+7.00%)
May 11, 2004 2.000 2.000 2.000 2.000 600 -0.05(-2.44%)
May 10, 2004 2.090 2.090 2.050 2.050 3,000 -0.14(-6.39%)
May 07, 2004 2.190 2.190 2.190 2.190 0 +0.00(+0.00%)
May 06, 2004 2.300 2.300 2.190 2.190 2,500 -0.13(-5.60%)
May 05, 2004 2.300 2.320 2.300 2.320 2,000 +0.03(+1.31%)
May 04, 2004 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
May 03, 2004 2.100 2.350 2.100 2.290 17,000 +0.24(+11.71%)
Apr 30, 2004 2.180 2.180 2.050 2.050 2,400 -0.13(-5.96%)
Apr 29, 2004 2.170 2.180 2.090 2.180 8,200 +0.08(+3.81%)
Apr 28, 2004 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Apr 27, 2004 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Apr 26, 2004 2.100 2.150 2.100 2.100 600 +0.00(+0.00%)
Apr 23, 2004 2.100 2.100 2.100 2.100 200 +0.08(+3.96%)
Apr 22, 2004 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Apr 21, 2004 2.300 2.420 2.020 2.020 4,800 -0.25(-11.01%)
Apr 20, 2004 2.250 2.270 2.250 2.270 400 +0.00(+0.00%)
Apr 19, 2004 2.360 2.360 2.270 2.270 1,500 -0.14(-5.81%)
Apr 16, 2004 2.370 2.410 2.370 2.410 3,200 +0.05(+2.12%)
Apr 15, 2004 2.530 2.530 2.360 2.360 3,800 -0.04(-1.67%)
Apr 14, 2004 2.430 2.430 2.400 2.400 1,400 +0.02(+0.84%)
Apr 13, 2004 2.380 2.380 2.380 2.380 300 +0.08(+3.48%)
Apr 12, 2004 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 08, 2004 2.200 2.300 2.200 2.300 2,100 +0.06(+2.68%)
Apr 07, 2004 2.180 2.240 2.180 2.240 1,000 +0.08(+3.70%)
Apr 06, 2004 2.240 2.240 2.160 2.160 3,500 +0.00(+0.00%)
Apr 05, 2004 2.160 2.160 2.160 2.160 400 -0.04(-1.82%)
Apr 02, 2004 2.320 2.320 2.050 2.200 11,400 -0.12(-5.17%)
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.