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 29, 2005 2.290 2.290 2.200 2.200 3,400 -0.09(-3.93%)
Jul 28, 2005 2.240 2.300 2.210 2.290 1,100 -0.01(-0.43%)
Jul 27, 2005 2.210 2.310 2.210 2.300 1,500 +0.08(+3.60%)
Jul 26, 2005 2.300 2.340 2.220 2.220 4,700 -0.13(-5.53%)
Jul 25, 2005 2.620 2.620 2.200 2.350 44,400 -0.27(-10.31%)
Jul 22, 2005 2.670 2.920 2.550 2.620 21,300 -0.01(-0.38%)
Jul 21, 2005 2.660 2.660 2.500 2.630 8,500 -0.03(-1.13%)
Jul 20, 2005 2.100 2.670 2.100 2.660 46,200 +0.61(+29.76%)
Jul 19, 2005 2.020 2.050 2.020 2.050 5,900 +0.03(+1.49%)
Jul 18, 2005 2.040 2.070 2.020 2.020 1,700 -0.03(-1.46%)
Jul 15, 2005 2.060 2.060 2.050 2.050 2,900 +0.04(+1.99%)
Jul 14, 2005 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Jul 13, 2005 2.020 2.020 2.010 2.010 1,500 -0.01(-0.50%)
Jul 12, 2005 2.020 2.020 2.020 2.020 8,100 -0.01(-0.49%)
Jul 11, 2005 2.030 2.060 2.030 2.030 3,600 +0.01(+0.50%)
Jul 08, 2005 2.020 2.020 2.020 2.020 100 +0.00(+0.00%)
Jul 07, 2005 2.030 2.030 2.010 2.020 1,900 -0.01(-0.49%)
Jul 06, 2005 2.060 2.060 2.020 2.030 2,700 -0.04(-1.94%)
Jul 05, 2005 2.060 2.070 2.030 2.070 4,600 +0.03(+1.47%)
Jul 01, 2005 2.040 2.050 2.040 2.040 1,200 +0.03(+1.50%)
Jun 30, 2005 2.030 2.030 2.010 2.010 1,200 -0.02(-0.99%)
Jun 29, 2005 2.050 2.050 2.030 2.030 2,000 +0.02(+1.00%)
Jun 28, 2005 2.010 2.010 2.010 2.010 400 -0.01(-0.50%)
Jun 27, 2005 2.020 2.020 2.020 2.020 100 -0.07(-3.35%)
Jun 24, 2005 2.060 2.090 2.060 2.090 3,200 +0.07(+3.47%)
Jun 23, 2005 2.020 2.020 2.020 2.020 3,300 -0.01(-0.49%)
Jun 22, 2005 2.030 2.030 2.030 2.030 200 -0.01(-0.49%)
Jun 21, 2005 2.020 2.040 2.020 2.040 4,400 +0.02(+0.99%)
Jun 20, 2005 2.010 2.020 2.010 2.020 2,500 +0.00(+0.00%)
Jun 17, 2005 2.090 2.090 2.020 2.020 2,500 -0.02(-0.98%)
Jun 16, 2005 2.040 2.040 2.040 2.040 1,300 +0.00(+0.00%)
Jun 15, 2005 2.040 2.040 2.040 2.040 1,100 +0.00(+0.00%)
Jun 14, 2005 2.090 2.090 2.040 2.040 700 -0.01(-0.49%)
Jun 13, 2005 2.080 2.080 2.050 2.050 300 -0.05(-2.38%)
Jun 10, 2005 2.040 2.100 2.040 2.100 3,700 +0.05(+2.44%)
Jun 09, 2005 2.050 2.050 2.050 2.050 200 +0.00(+0.00%)
Jun 08, 2005 2.050 2.060 2.050 2.050 3,600 +0.00(+0.00%)
Jun 07, 2005 2.050 2.050 2.050 2.050 1,100 -0.05(-2.38%)
Jun 06, 2005 2.140 2.150 2.100 2.100 5,500 +0.01(+0.48%)
Jun 03, 2005 2.010 2.100 2.010 2.090 4,500 +0.07(+3.47%)
Jun 02, 2005 2.020 2.020 2.020 2.020 1,200 -0.05(-2.42%)
Jun 01, 2005 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
May 31, 2005 2.040 2.080 2.000 2.070 9,400 -0.03(-1.50%)
May 27, 2005 2.140 2.140 2.102 2.102 1,500 +0.02(+0.96%)
May 26, 2005 2.050 2.090 2.050 2.082 3,000 +0.08(+4.08%)
May 25, 2005 2.030 2.040 2.000 2.000 3,600 -0.04(-1.96%)
May 24, 2005 2.000 2.040 2.000 2.040 2,700 +0.04(+2.00%)
May 23, 2005 1.960 2.000 1.960 2.000 2,900 +0.00(+0.00%)
May 20, 2005 2.050 2.090 1.980 2.000 17,900 -0.10(-4.76%)
May 19, 2005 2.150 2.150 2.000 2.100 8,800 -0.07(-3.23%)
May 18, 2005 2.160 2.170 2.150 2.170 2,100 -0.01(-0.46%)
May 17, 2005 2.210 2.250 2.180 2.180 38,600 -0.10(-4.39%)
May 16, 2005 2.280 2.290 2.280 2.280 10,400 +0.07(+3.17%)
May 13, 2005 2.250 2.250 2.210 2.210 400 -0.09(-3.91%)
May 12, 2005 2.250 2.380 2.210 2.300 27,200 +0.00(+0.00%)
May 11, 2005 2.300 2.300 2.300 2.300 200 -0.02(-0.86%)
May 10, 2005 2.320 2.320 2.320 2.320 100 +0.00(+0.00%)
May 09, 2005 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
May 06, 2005 2.320 2.320 2.320 2.320 1,000 +0.01(+0.43%)
May 05, 2005 2.250 2.310 2.250 2.310 1,800 +0.06(+2.67%)
May 04, 2005 2.250 2.250 2.250 2.250 2,100 -0.10(-4.26%)
May 03, 2005 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
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.