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 (%)
Dec 29, 2006 3.200 3.200 3.200 3.200 1,200 +0.02(+0.63%)
Dec 28, 2006 3.190 3.190 3.180 3.180 1,000 -0.05(-1.55%)
Dec 27, 2006 3.150 3.230 3.150 3.230 1,600 +0.10(+3.16%)
Dec 26, 2006 3.170 3.170 3.131 3.131 1,100 -0.04(-1.23%)
Dec 22, 2006 3.170 3.170 3.170 3.170 0 +0.00(+0.00%)
Dec 21, 2006 3.200 3.200 3.170 3.170 700 +0.02(+0.63%)
Dec 20, 2006 3.150 3.150 3.150 3.150 100 -0.04(-1.25%)
Dec 19, 2006 3.150 3.190 3.100 3.190 10,300 +0.11(+3.57%)
Dec 18, 2006 3.160 3.160 3.000 3.080 7,100 -0.11(-3.45%)
Dec 15, 2006 3.190 3.190 3.190 3.190 600 +0.07(+2.24%)
Dec 14, 2006 3.180 3.180 3.110 3.120 2,400 -0.08(-2.50%)
Dec 13, 2006 3.200 3.200 3.200 3.200 200 -0.09(-2.74%)
Dec 12, 2006 3.300 3.300 3.260 3.290 2,500 -0.01(-0.30%)
Dec 11, 2006 3.050 3.300 3.050 3.300 13,300 +0.30(+10.00%)
Dec 08, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 07, 2006 3.000 3.000 2.900 3.000 10,700 +0.05(+1.69%)
Dec 06, 2006 2.900 2.950 2.810 2.950 2,000 +0.10(+3.51%)
Dec 05, 2006 2.850 2.850 2.850 2.850 600 -0.04(-1.42%)
Dec 04, 2006 2.890 2.900 2.890 2.891 1,500 +0.04(+1.44%)
Dec 01, 2006 2.840 2.850 2.800 2.850 1,600 +0.05(+1.79%)
Nov 30, 2006 2.800 2.800 2.800 2.800 100 +0.00(+0.00%)
Nov 29, 2006 2.710 2.800 2.710 2.800 1,700 +0.00(+0.00%)
Nov 28, 2006 2.790 2.800 2.790 2.800 500 +0.05(+1.81%)
Nov 27, 2006 2.750 2.750 2.750 2.750 300 +0.04(+1.48%)
Nov 24, 2006 2.720 2.720 2.710 2.710 5,300 +0.06(+2.26%)
Nov 22, 2006 2.650 2.700 2.550 2.650 6,200 -0.05(-1.85%)
Nov 21, 2006 2.600 2.700 2.580 2.700 14,300 +0.14(+5.47%)
Nov 20, 2006 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Nov 17, 2006 2.500 2.560 2.500 2.560 1,900 +0.12(+4.92%)
Nov 16, 2006 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Nov 15, 2006 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Nov 14, 2006 2.400 2.440 2.400 2.440 3,500 +0.09(+3.83%)
Nov 13, 2006 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 10, 2006 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 09, 2006 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 08, 2006 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 07, 2006 2.310 2.350 2.310 2.350 3,000 +0.01(+0.43%)
Nov 06, 2006 2.310 2.350 2.260 2.340 17,500 -0.02(-0.85%)
Nov 03, 2006 2.500 2.510 2.360 2.360 41,000 -0.13(-5.22%)
Nov 02, 2006 2.650 2.650 2.490 2.490 7,800 -0.11(-4.23%)
Nov 01, 2006 2.700 2.710 2.600 2.600 16,900 -0.10(-3.70%)
Oct 31, 2006 2.450 3.100 2.450 2.700 73,100 +0.25(+10.20%)
Oct 30, 2006 2.450 2.450 2.450 2.450 200 -0.04(-1.61%)
Oct 27, 2006 2.490 2.490 2.490 2.490 0 +0.00(+0.00%)
Oct 26, 2006 2.470 2.490 2.420 2.490 2,200 +0.00(+0.00%)
Oct 25, 2006 2.490 2.490 2.490 2.490 0 +0.00(+0.00%)
Oct 24, 2006 2.490 2.490 2.490 2.490 0 +0.00(+0.00%)
Oct 23, 2006 2.460 2.490 2.460 2.490 2,000 +0.08(+3.32%)
Oct 20, 2006 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Oct 19, 2006 2.490 2.500 2.410 2.410 4,000 -0.09(-3.60%)
Oct 18, 2006 2.500 2.500 2.500 2.500 1,200 +0.00(+0.00%)
Oct 17, 2006 2.450 2.500 2.450 2.500 1,900 +0.09(+3.73%)
Oct 16, 2006 2.410 2.410 2.410 2.410 1,700 -0.04(-1.63%)
Oct 13, 2006 2.450 2.450 2.450 2.450 500 +0.05(+2.08%)
Oct 12, 2006 2.400 2.400 2.400 2.400 200 +0.05(+2.13%)
Oct 11, 2006 2.350 2.400 2.350 2.350 9,000 +0.03(+1.29%)
Oct 10, 2006 2.310 2.320 2.310 2.320 200 -0.02(-0.85%)
Oct 09, 2006 2.310 2.340 2.310 2.340 1,300 +0.01(+0.43%)
Oct 06, 2006 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Oct 05, 2006 2.330 2.330 2.330 2.330 500 +0.00(+0.00%)
Oct 04, 2006 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Oct 03, 2006 2.330 2.330 2.330 2.330 500 +0.02(+0.87%)
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.