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 (%)
Nov 30, 2005 2.350 2.350 2.350 2.350 2,100 -0.05(-2.08%)
Nov 29, 2005 2.430 2.500 2.300 2.400 30,200 -0.12(-4.76%)
Nov 28, 2005 2.510 2.530 2.500 2.520 4,100 -0.03(-1.18%)
Nov 25, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Nov 23, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Nov 22, 2005 2.580 2.590 2.520 2.550 2,300 -0.01(-0.39%)
Nov 21, 2005 2.600 2.800 2.560 2.560 35,500 +0.02(+0.79%)
Nov 18, 2005 2.670 2.670 2.510 2.540 4,400 -0.07(-2.69%)
Nov 17, 2005 2.670 2.720 2.610 2.610 3,700 +0.01(+0.35%)
Nov 16, 2005 2.601 2.601 2.601 2.601 300 -0.10(-3.67%)
Nov 15, 2005 2.700 2.700 2.700 2.700 300 +0.01(+0.38%)
Nov 14, 2005 2.700 2.700 2.600 2.690 3,500 -0.02(-0.74%)
Nov 11, 2005 2.710 2.720 2.710 2.710 4,000 -0.09(-3.21%)
Nov 10, 2005 2.820 2.820 2.800 2.800 800 -0.02(-0.71%)
Nov 09, 2005 2.830 2.830 2.820 2.820 1,500 +0.00(+0.00%)
Nov 08, 2005 2.820 2.820 2.819 2.820 2,000 +0.06(+2.17%)
Nov 07, 2005 2.760 2.760 2.760 2.760 200 -0.08(-2.81%)
Nov 04, 2005 2.800 2.840 2.800 2.840 4,900 +0.04(+1.43%)
Nov 03, 2005 3.500 3.500 2.800 2.800 47,500 -0.80(-22.22%)
Nov 02, 2005 3.400 3.610 3.400 3.600 17,300 +0.29(+8.76%)
Nov 01, 2005 3.400 3.400 3.310 3.310 2,700 -0.06(-1.78%)
Oct 31, 2005 2.950 3.480 2.950 3.370 23,500 +0.47(+16.21%)
Oct 28, 2005 3.000 3.050 2.900 2.900 3,000 -0.01(-0.34%)
Oct 27, 2005 2.950 2.950 2.910 2.910 2,300 -0.04(-1.36%)
Oct 26, 2005 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Oct 25, 2005 2.800 2.950 2.800 2.950 1,000 +0.09(+3.15%)
Oct 24, 2005 2.860 2.860 2.859 2.860 1,000 +0.05(+1.78%)
Oct 21, 2005 2.810 2.810 2.810 2.810 100 -0.05(-1.75%)
Oct 20, 2005 2.810 2.860 2.810 2.860 2,100 -0.05(-1.72%)
Oct 19, 2005 2.630 3.070 2.630 2.910 17,600 +0.25(+9.40%)
Oct 18, 2005 2.510 2.700 2.510 2.660 7,800 +0.15(+5.98%)
Oct 17, 2005 2.510 2.510 2.510 2.510 500 +0.00(+0.00%)
Oct 14, 2005 2.580 2.580 2.510 2.510 3,500 -0.09(-3.46%)
Oct 13, 2005 2.600 2.600 2.600 2.600 100 -0.03(-1.14%)
Oct 12, 2005 2.600 2.700 2.510 2.630 13,000 +0.02(+0.77%)
Oct 11, 2005 2.610 2.610 2.610 2.610 200 +0.01(+0.38%)
Oct 10, 2005 2.610 2.610 2.600 2.600 900 -0.03(-1.14%)
Oct 07, 2005 2.650 2.650 2.630 2.630 600 -0.05(-1.87%)
Oct 06, 2005 2.750 2.750 2.680 2.680 1,700 -0.03(-1.11%)
Oct 05, 2005 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Oct 04, 2005 2.750 2.750 2.710 2.710 2,400 -0.06(-2.17%)
Oct 03, 2005 2.800 2.800 2.770 2.770 5,400 -0.06(-2.12%)
Sep 30, 2005 2.850 2.850 2.820 2.830 500 -0.03(-1.05%)
Sep 29, 2005 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Sep 28, 2005 2.890 2.890 2.850 2.860 4,900 -0.03(-1.04%)
Sep 27, 2005 2.840 2.890 2.840 2.890 2,000 +0.07(+2.48%)
Sep 26, 2005 2.850 2.890 2.820 2.820 7,900 -0.06(-2.08%)
Sep 23, 2005 2.880 2.880 2.740 2.880 5,000 +0.13(+4.73%)
Sep 22, 2005 2.600 2.750 2.600 2.750 7,200 +0.14(+5.36%)
Sep 21, 2005 2.620 2.630 2.610 2.610 3,000 -0.05(-1.88%)
Sep 20, 2005 2.660 2.660 2.660 2.660 1,000 +0.00(+0.00%)
Sep 19, 2005 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Sep 16, 2005 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Sep 15, 2005 2.700 2.700 2.650 2.660 4,200 -0.06(-2.21%)
Sep 14, 2005 2.750 2.750 2.720 2.720 500 +0.01(+0.37%)
Sep 13, 2005 2.710 2.710 2.710 2.710 500 -0.01(-0.37%)
Sep 12, 2005 2.730 2.830 2.720 2.720 700 +0.01(+0.37%)
Sep 09, 2005 2.750 2.920 2.710 2.710 1,400 -0.14(-4.91%)
Sep 08, 2005 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 07, 2005 2.900 2.900 2.810 2.850 700 -0.10(-3.39%)
Sep 06, 2005 2.750 2.950 2.750 2.950 5,700 +0.24(+8.86%)
Sep 02, 2005 2.720 2.750 2.710 2.710 2,800 -0.11(-3.90%)
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.