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 (%)
Mar 30, 2007 4.200 4.300 4.160 4.300 7,200 +0.20(+4.88%)
Mar 29, 2007 4.100 4.100 4.000 4.100 3,700 +0.10(+2.50%)
Mar 28, 2007 4.150 4.150 3.950 4.000 7,500 -0.15(-3.61%)
Mar 27, 2007 3.980 4.150 3.970 4.150 20,900 +0.17(+4.27%)
Mar 26, 2007 3.950 3.980 3.950 3.980 4,900 +0.08(+2.05%)
Mar 23, 2007 4.020 4.070 3.900 3.900 16,300 -0.12(-2.99%)
Mar 22, 2007 4.030 4.080 4.000 4.020 13,100 -0.10(-2.43%)
Mar 21, 2007 3.990 4.120 3.910 4.120 18,400 +0.09(+2.23%)
Mar 20, 2007 4.240 4.240 4.020 4.030 7,200 -0.04(-0.98%)
Mar 19, 2007 3.990 4.130 3.900 4.070 53,600 +0.13(+3.30%)
Mar 16, 2007 3.990 3.990 3.910 3.940 7,600 +0.00(+0.00%)
Mar 15, 2007 3.820 3.980 3.820 3.940 2,400 +0.12(+3.14%)
Mar 14, 2007 3.780 3.980 3.730 3.820 42,200 +0.07(+1.87%)
Mar 13, 2007 3.700 3.920 3.610 3.750 39,700 +0.05(+1.35%)
Mar 12, 2007 3.820 3.960 3.658 3.700 51,000 -0.02(-0.54%)
Mar 09, 2007 3.580 3.870 3.460 3.720 47,200 +0.15(+4.20%)
Mar 08, 2007 3.660 3.820 3.510 3.570 36,500 -0.09(-2.46%)
Mar 07, 2007 3.730 3.740 3.590 3.660 20,000 -0.09(-2.40%)
Mar 06, 2007 3.630 3.860 3.560 3.750 54,000 +0.11(+3.02%)
Mar 05, 2007 3.650 3.890 3.580 3.640 20,200 -0.04(-1.09%)
Mar 02, 2007 3.810 3.870 3.520 3.680 40,300 -0.12(-3.16%)
Mar 01, 2007 3.730 3.860 3.620 3.800 31,800 +0.02(+0.53%)
Feb 28, 2007 3.700 3.870 3.660 3.780 89,000 +0.10(+2.72%)
Feb 27, 2007 3.800 3.800 3.560 3.680 38,200 -0.19(-4.91%)
Feb 26, 2007 3.900 3.900 3.870 3.870 6,195 -0.09(-2.28%)
Feb 23, 2007 3.970 3.970 3.960 3.960 5,500 -0.07(-1.74%)
Feb 22, 2007 4.080 4.240 4.030 4.030 9,200 -0.17(-4.05%)
Feb 21, 2007 4.200 4.200 4.150 4.200 1,400 +0.19(+4.74%)
Feb 20, 2007 4.150 4.150 4.000 4.010 12,100 -0.18(-4.30%)
Feb 16, 2007 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Feb 15, 2007 4.190 4.190 4.190 4.190 300 +0.00(+0.00%)
Feb 14, 2007 4.190 4.190 4.190 4.190 300 +0.00(+0.00%)
Feb 13, 2007 4.040 4.190 4.040 4.190 4,000 +0.19(+4.75%)
Feb 12, 2007 4.010 4.010 3.860 4.000 19,400 -0.04(-0.99%)
Feb 09, 2007 4.020 4.090 4.020 4.040 4,000 -0.05(-1.22%)
Feb 08, 2007 4.060 4.090 4.060 4.090 2,200 +0.00(+0.00%)
Feb 07, 2007 4.060 4.090 4.050 4.090 4,600 -0.01(-0.25%)
Feb 06, 2007 4.100 4.200 4.050 4.100 8,000 -0.05(-1.20%)
Feb 05, 2007 4.070 4.150 4.059 4.150 3,900 +0.05(+1.22%)
Feb 02, 2007 4.220 4.228 4.060 4.100 7,300 -0.22(-5.09%)
Feb 01, 2007 4.380 4.400 4.320 4.320 5,600 -0.03(-0.69%)
Jan 31, 2007 4.400 4.400 4.350 4.350 4,900 -0.09(-2.03%)
Jan 30, 2007 4.440 4.460 4.350 4.440 6,700 -0.01(-0.22%)
Jan 29, 2007 4.050 4.480 4.050 4.450 30,500 +0.40(+9.92%)
Jan 26, 2007 3.890 4.048 3.880 4.048 2,500 +0.20(+5.15%)
Jan 25, 2007 3.800 3.890 3.790 3.850 2,900 +0.07(+1.85%)
Jan 24, 2007 3.660 3.780 3.660 3.780 6,600 +0.09(+2.44%)
Jan 23, 2007 3.700 3.700 3.650 3.690 14,800 +0.08(+2.22%)
Jan 22, 2007 3.520 3.660 3.520 3.610 1,300 +0.10(+2.85%)
Jan 19, 2007 3.470 3.510 3.461 3.510 2,400 -0.01(-0.29%)
Jan 18, 2007 3.550 3.550 3.510 3.520 3,600 -0.08(-2.22%)
Jan 17, 2007 3.600 3.600 3.600 3.600 600 -0.00(-0.00%)
Jan 16, 2007 3.600 3.650 3.600 3.600 5,100 -0.06(-1.64%)
Jan 12, 2007 3.600 3.660 3.590 3.660 3,500 +0.24(+7.01%)
Jan 11, 2007 3.450 3.500 3.420 3.420 5,900 +0.02(+0.59%)
Jan 10, 2007 3.300 3.450 3.280 3.400 5,300 +0.09(+2.72%)
Jan 09, 2007 3.300 3.310 3.300 3.310 3,900 -0.04(-1.19%)
Jan 08, 2007 3.200 3.350 3.200 3.350 1,900 +0.15(+4.69%)
Jan 05, 2007 3.100 3.200 3.050 3.200 9,900 +0.06(+1.88%)
Jan 04, 2007 3.141 3.141 3.141 3.141 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.