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 (%)
Jan 30, 2009 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 29, 2009 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Jan 28, 2009 1.023 1.030 1.000 1.000 8,300 +0.00(+0.00%)
Jan 27, 2009 1.150 1.150 1.000 1.000 4,000 -0.06(-5.66%)
Jan 16, 2009 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Jan 15, 2009 1.360 1.360 1.060 1.060 1,953 -0.26(-19.70%)
Jan 14, 2009 1.400 1.400 1.320 1.320 900 -0.18(-12.00%)
Jan 13, 2009 1.350 1.500 1.350 1.500 6,920 +0.25(+20.00%)
Jan 12, 2009 1.310 1.310 1.250 1.250 2,200 -0.06(-4.58%)
Jan 09, 2009 1.180 1.400 1.180 1.310 3,100 +0.21(+19.09%)
Jan 06, 2009 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 05, 2009 1.100 1.100 1.100 1.100 300 +0.06(+5.77%)
Jan 02, 2009 1.090 1.090 1.010 1.040 0 +0.01(+0.62%)
Dec 31, 2008 1.030 1.034 1.034 1.034 0 +0.00(+0.00%)
Dec 30, 2008 1.020 1.034 1.020 1.034 600 +0.01(+1.33%)
Dec 26, 2008 1.020 1.020 1.020 1.020 100 +0.00(+0.00%)
Dec 24, 2008 1.030 1.090 1.000 1.020 0 +0.00(+0.00%)
Dec 23, 2008 1.030 1.090 1.000 1.020 12,300 -0.05(-4.40%)
Dec 22, 2008 1.050 1.067 1.050 1.067 700 +0.07(+6.70%)
Dec 19, 2008 1.000 1.000 1.000 1.000 0 -0.15(-13.04%)
Dec 18, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 17, 2008 1.150 1.150 1.150 1.150 50 +0.12(+11.65%)
Dec 16, 2008 1.210 1.210 0.6600 1.030 15,900 -0.27(-20.77%)
Dec 15, 2008 1.240 1.300 1.240 1.300 2,404 +0.09(+7.44%)
Dec 12, 2008 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Dec 11, 2008 1.150 1.210 1.150 1.210 6,100 -0.03(-2.69%)
Dec 09, 2008 1.240 1.244 1.244 1.244 0 +0.00(+0.00%)
Dec 08, 2008 1.150 1.244 1.100 1.244 7,300 +0.04(+3.63%)
Dec 04, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 03, 2008 1.210 1.250 1.200 1.200 500 -0.15(-11.11%)
Dec 02, 2008 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 01, 2008 1.320 1.450 1.250 1.350 3,600 +0.10(+8.00%)
Nov 28, 2008 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Nov 26, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 25, 2008 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Nov 24, 2008 1.250 1.250 1.250 1.250 600 -0.10(-7.41%)
Nov 21, 2008 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 20, 2008 1.350 1.350 1.350 1.350 200 -0.10(-6.90%)
Nov 19, 2008 1.450 1.450 1.450 1.450 100 -0.10(-6.45%)
Nov 18, 2008 1.400 1.690 1.400 1.550 1,800 +0.30(+24.00%)
Nov 17, 2008 1.250 1.250 1.250 1.250 100 +0.02(+1.26%)
Nov 14, 2008 1.210 1.234 1.210 1.234 0 -0.03(-2.03%)
Nov 13, 2008 1.440 1.440 1.200 1.260 2,400 -0.04(-3.08%)
Nov 12, 2008 1.600 1.600 1.080 1.300 6,150 -0.40(-23.53%)
Nov 11, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Nov 10, 2008 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
Nov 07, 2008 1.700 1.700 1.700 1.700 2,000 +0.00(+0.00%)
Nov 06, 2008 1.712 1.750 1.700 1.700 3,700 +0.00(+0.00%)
Nov 05, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Nov 04, 2008 1.700 1.700 1.700 1.700 100 +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.