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 31, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Jul 28, 2006 2.130 2.130 2.130 2.130 500 +0.04(+1.91%)
Jul 27, 2006 2.090 2.090 2.090 2.090 500 +0.05(+2.45%)
Jul 26, 2006 1.970 2.040 1.970 2.040 3,300 +0.12(+6.25%)
Jul 25, 2006 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Jul 24, 2006 1.920 1.920 1.920 1.920 1,200 +0.00(+0.00%)
Jul 21, 2006 1.920 1.920 1.920 1.920 300 +0.00(+0.00%)
Jul 20, 2006 1.980 1.980 1.920 1.920 800 -0.08(-4.00%)
Jul 19, 2006 2.000 2.000 2.000 2.000 1,400 +0.00(+0.00%)
Jul 18, 2006 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 17, 2006 2.000 2.000 2.000 2.000 900 +0.00(+0.00%)
Jul 14, 2006 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Jul 13, 2006 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 12, 2006 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 11, 2006 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Jul 10, 2006 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Jul 07, 2006 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 06, 2006 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 05, 2006 2.000 2.000 2.000 2.000 500 -0.02(-0.99%)
Jul 03, 2006 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Jun 30, 2006 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Jun 29, 2006 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Jun 28, 2006 2.020 2.020 2.020 2.020 300 +0.02(+1.00%)
Jun 27, 2006 2.000 2.000 2.000 2.000 500 -0.02(-0.99%)
Jun 26, 2006 2.020 2.020 2.020 2.020 200 +0.02(+1.00%)
Jun 23, 2006 2.000 2.000 2.000 2.000 200 -0.02(-0.99%)
Jun 22, 2006 2.020 2.020 2.020 2.020 400 +0.02(+1.00%)
Jun 21, 2006 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Jun 20, 2006 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 19, 2006 2.000 2.000 2.000 2.000 2,500 +0.00(+0.00%)
Jun 16, 2006 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 15, 2006 2.000 2.000 2.000 2.000 100 +0.02(+1.01%)
Jun 14, 2006 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Jun 13, 2006 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Jun 12, 2006 1.980 1.980 1.980 1.980 400 +0.03(+1.54%)
Jun 09, 2006 2.020 2.020 1.950 1.950 9,000 -0.07(-3.47%)
Jun 08, 2006 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Jun 07, 2006 2.020 2.020 2.020 2.020 100 +0.00(+0.00%)
Jun 06, 2006 2.070 2.100 2.020 2.020 2,300 +0.00(+0.00%)
Jun 05, 2006 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Jun 02, 2006 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Jun 01, 2006 2.020 2.020 2.020 2.020 100 +0.02(+1.00%)
May 31, 2006 2.000 2.000 2.000 2.000 600 +0.00(+0.00%)
May 30, 2006 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
May 26, 2006 2.040 2.040 1.960 2.000 6,800 -0.04(-1.96%)
May 25, 2006 2.040 2.040 2.040 2.040 1,300 +0.00(+0.00%)
May 24, 2006 2.080 2.080 2.010 2.040 5,300 -0.06(-2.86%)
May 23, 2006 2.150 2.150 2.100 2.100 600 +0.00(+0.00%)
May 22, 2006 2.130 2.130 2.100 2.100 200 +0.03(+1.45%)
May 19, 2006 2.070 2.080 2.070 2.070 5,000 -0.03(-1.43%)
May 18, 2006 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
May 17, 2006 2.100 2.100 2.100 2.100 500 +0.00(+0.00%)
May 16, 2006 2.100 2.100 2.100 2.100 2,100 +0.00(+0.00%)
May 15, 2006 2.150 2.150 2.100 2.100 2,000 -0.05(-2.33%)
May 12, 2006 2.160 2.160 2.150 2.150 200 +0.00(+0.00%)
May 11, 2006 2.110 2.160 2.110 2.150 2,900 +0.05(+2.38%)
May 10, 2006 2.100 2.100 2.100 2.100 100 +0.00(+0.00%)
May 09, 2006 2.100 2.100 2.100 2.100 400 +0.00(+0.00%)
May 08, 2006 2.110 2.110 2.100 2.100 3,100 -0.04(-1.87%)
May 05, 2006 2.140 2.140 2.140 2.140 0 +0.00(+0.00%)
May 04, 2006 2.100 2.140 2.100 2.140 2,000 +0.04(+1.90%)
May 03, 2006 2.100 2.110 2.100 2.100 6,600 +0.01(+0.48%)
May 02, 2006 2.100 2.100 2.070 2.090 3,100 -0.01(-0.48%)
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.