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, 2005 2.650 2.950 2.600 2.940 24,000 +0.24(+8.89%)
Jan 28, 2005 2.450 2.740 2.450 2.700 10,500 +0.15(+5.88%)
Jan 27, 2005 2.550 2.550 2.510 2.550 3,200 -0.05(-1.92%)
Jan 26, 2005 2.650 2.650 2.500 2.600 18,600 -0.13(-4.76%)
Jan 25, 2005 2.750 2.850 2.710 2.730 6,600 -0.02(-0.73%)
Jan 24, 2005 3.020 3.020 2.750 2.750 11,400 -0.20(-6.78%)
Jan 21, 2005 3.120 3.220 2.950 2.950 34,500 -0.16(-5.14%)
Jan 20, 2005 3.220 3.290 3.020 3.110 74,000 +0.11(+3.67%)
Jan 19, 2005 2.770 3.390 2.720 3.000 73,900 +0.30(+11.11%)
Jan 18, 2005 2.350 2.740 2.350 2.700 25,000 +0.40(+17.39%)
Jan 14, 2005 2.210 2.300 2.200 2.300 8,000 +0.10(+4.55%)
Jan 13, 2005 2.200 2.200 2.200 2.200 1,000 +0.05(+2.33%)
Jan 12, 2005 2.150 2.190 2.150 2.150 2,200 +0.00(+0.00%)
Jan 11, 2005 2.100 2.190 2.100 2.150 7,900 -0.04(-1.83%)
Jan 10, 2005 2.150 2.200 2.140 2.190 8,100 +0.09(+4.29%)
Jan 07, 2005 2.090 2.100 2.090 2.100 6,000 +0.01(+0.48%)
Jan 06, 2005 2.090 2.090 2.090 2.090 1,000 +0.01(+0.48%)
Jan 05, 2005 2.030 2.090 2.030 2.080 2,700 +0.06(+2.97%)
Jan 04, 2005 2.030 2.030 2.020 2.020 4,700 -0.01(-0.49%)
Jan 03, 2005 2.030 2.030 2.030 2.030 500 +0.01(+0.50%)
Dec 31, 2004 2.020 2.020 2.020 2.020 2,800 -0.03(-1.46%)
Dec 30, 2004 2.050 2.050 2.020 2.050 1,700 +0.03(+1.49%)
Dec 29, 2004 2.100 2.100 2.020 2.020 1,900 -0.06(-2.88%)
Dec 28, 2004 2.080 2.080 2.080 2.080 400 -0.03(-1.42%)
Dec 27, 2004 2.010 2.120 2.010 2.110 2,000 +0.11(+5.50%)
Dec 23, 2004 2.050 2.100 2.000 2.000 4,600 -0.05(-2.44%)
Dec 22, 2004 2.010 2.050 2.010 2.050 4,900 +0.04(+1.99%)
Dec 21, 2004 2.050 2.050 2.000 2.010 5,200 -0.04(-1.95%)
Dec 20, 2004 2.010 2.050 2.010 2.050 3,400 +0.00(+0.00%)
Dec 17, 2004 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Dec 16, 2004 2.050 2.050 2.000 2.050 1,400 +0.04(+1.99%)
Dec 15, 2004 2.000 2.020 2.000 2.010 1,500 -0.02(-0.99%)
Dec 14, 2004 2.020 2.120 2.020 2.030 1,500 +0.02(+0.92%)
Dec 13, 2004 2.020 2.020 2.011 2.011 1,200 -0.04(-1.88%)
Dec 10, 2004 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Dec 09, 2004 2.000 2.090 2.000 2.050 1,400 +0.04(+1.99%)
Dec 08, 2004 2.050 2.050 2.010 2.010 900 -0.08(-3.83%)
Dec 07, 2004 2.090 2.090 2.090 2.090 1,000 +0.09(+4.50%)
Dec 06, 2004 2.000 2.000 1.950 2.000 8,700 -0.10(-4.76%)
Dec 03, 2004 2.050 2.100 2.050 2.100 4,400 +0.08(+3.96%)
Dec 02, 2004 2.000 2.100 2.000 2.020 2,700 -0.15(-6.91%)
Dec 01, 2004 2.150 2.240 2.050 2.170 9,100 -0.13(-5.65%)
Nov 30, 2004 2.280 2.390 2.280 2.300 14,500 +0.10(+4.55%)
Nov 29, 2004 2.200 2.200 2.200 2.200 1,200 +0.20(+10.00%)
Nov 26, 2004 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 24, 2004 2.100 2.100 2.000 2.000 300 -0.05(-2.44%)
Nov 23, 2004 2.050 2.050 2.050 2.050 1,000 +0.03(+1.49%)
Nov 22, 2004 2.030 2.030 2.000 2.020 2,600 -0.08(-3.81%)
Nov 19, 2004 2.100 2.100 2.000 2.100 2,300 -0.01(-0.47%)
Nov 18, 2004 2.250 2.300 2.050 2.110 1,200 +0.06(+2.93%)
Nov 17, 2004 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Nov 16, 2004 2.050 2.050 2.050 2.050 600 -0.10(-4.65%)
Nov 15, 2004 2.300 2.300 2.150 2.150 4,700 -0.05(-2.27%)
Nov 12, 2004 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 11, 2004 2.200 2.330 2.200 2.200 8,600 +0.11(+5.26%)
Nov 10, 2004 2.070 2.160 2.070 2.090 2,000 -0.06(-2.79%)
Nov 09, 2004 2.150 2.150 2.150 2.150 1,000 +0.06(+2.87%)
Nov 08, 2004 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
Nov 05, 2004 2.062 2.100 2.060 2.090 4,500 -0.02(-0.95%)
Nov 04, 2004 2.110 2.110 2.110 2.110 100 -0.04(-1.86%)
Nov 03, 2004 2.450 2.450 2.130 2.150 11,600 -0.27(-11.16%)
Nov 02, 2004 2.100 2.520 2.100 2.420 4,000 +0.34(+16.35%)
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.