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 31, 2009 0.9400 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Dec 30, 2009 0.9300 0.9300 0.9300 0.9300 700 -0.02(-2.11%)
Dec 29, 2009 0.9700 0.9700 0.9500 0.9500 800 -0.01(-1.04%)
Dec 28, 2009 0.9999 1.008 0.9600 0.9600 7,729 +0.00(+0.00%)
Dec 23, 2009 0.9600 0.9600 0.9600 0.9600 0 -0.02(-2.05%)
Dec 22, 2009 1.020 1.020 0.9800 0.9801 1,500 -0.02(-1.99%)
Dec 21, 2009 0.9800 1.000 0.9600 1.000 3,200 +0.01(+1.01%)
Dec 18, 2009 0.9900 0.9900 0.9900 0.9900 100 -0.01(-1.00%)
Dec 17, 2009 0.9800 1.000 0.9500 1.000 1,100 -0.00(-0.01%)
Dec 16, 2009 1.021 1.021 1.000 1.000 300 -0.02(-1.85%)
Dec 15, 2009 0.9600 1.020 0.9600 1.019 1,150 +0.05(+5.05%)
Dec 14, 2009 0.9700 0.9700 0.9700 0.9700 100 +0.02(+2.11%)
Dec 11, 2009 0.9700 0.9700 0.9500 0.9500 2,800 -0.01(-1.04%)
Dec 10, 2009 1.000 1.020 0.9600 0.9600 18,145 -0.02(-2.04%)
Dec 09, 2009 1.090 1.090 0.9100 0.9800 3,400 -0.10(-9.18%)
Dec 07, 2009 1.079 1.079 1.079 1.079 0 -0.02(-1.90%)
Dec 04, 2009 1.100 1.100 1.100 1.100 15,000 -0.05(-4.35%)
Dec 03, 2009 1.150 1.150 1.100 1.150 600 +0.06(+5.50%)
Dec 02, 2009 1.070 1.140 1.070 1.090 11,500 +0.00(+0.00%)
Dec 01, 2009 1.090 1.090 1.090 1.090 100 -0.02(-1.80%)
Nov 30, 2009 1.110 1.110 1.110 1.110 800 +0.01(+0.91%)
Nov 27, 2009 0.9500 1.100 0.9500 1.100 10,900 -0.15(-12.00%)
Nov 24, 2009 1.240 1.250 1.250 1.250 300 +0.05(+4.17%)
Nov 23, 2009 1.200 1.200 1.200 1.200 500 +0.05(+4.35%)
Nov 18, 2009 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 17, 2009 1.100 1.199 1.100 1.150 7,300 +0.10(+9.52%)
Nov 16, 2009 1.050 1.150 1.050 1.050 3,300 -0.21(-16.67%)
Nov 12, 2009 1.260 1.260 1.260 1.260 0 +0.11(+9.57%)
Nov 11, 2009 1.150 1.150 1.150 1.150 800 +0.00(+0.00%)
Nov 09, 2009 1.150 1.150 1.150 1.150 0 -0.10(-8.00%)
Nov 05, 2009 1.250 1.250 1.250 1.250 0 -0.02(-1.57%)
Nov 04, 2009 1.270 1.270 1.270 1.270 100 -0.05(-3.79%)
Nov 03, 2009 1.320 1.320 1.320 1.320 100 +0.02(+1.54%)
Nov 02, 2009 1.250 1.300 1.250 1.300 1,400 +0.01(+0.78%)
Oct 30, 2009 1.000 1.940 1.000 1.290 14,105 +0.21(+19.44%)
Oct 29, 2009 1.050 1.120 0.9000 1.080 7,300 -0.12(-10.00%)
Oct 27, 2009 1.200 1.200 1.200 1.200 0 -0.00(-0.01%)
Oct 22, 2009 1.240 1.200 1.200 1.200 1,600 -0.11(-8.39%)
Oct 21, 2009 1.240 1.310 1.200 1.310 1,300 +0.00(+0.00%)
Oct 20, 2009 1.310 1.310 1.310 1.310 300 -0.03(-2.24%)
Oct 19, 2009 1.400 1.400 1.320 1.340 3,200 +0.06(+4.69%)
Oct 16, 2009 1.480 1.480 1.240 1.280 2,300 +0.04(+3.23%)
Oct 15, 2009 1.240 1.240 1.240 1.240 100 -0.06(-4.62%)
Oct 14, 2009 1.140 1.300 1.090 1.300 14,243 +0.00(+0.00%)
Oct 13, 2009 1.190 1.480 1.190 1.300 3,235 +0.15(+13.04%)
Oct 12, 2009 1.150 1.150 1.150 1.150 400 -0.08(-6.50%)
Oct 09, 2009 1.230 1.230 1.060 1.230 2,200 -0.05(-3.91%)
Oct 08, 2009 1.280 1.280 1.280 1.280 100 +0.00(+0.01%)
Oct 07, 2009 1.190 2.390 1.000 1.280 10,000 +0.03(+2.40%)
Oct 06, 2009 1.250 1.250 1.240 1.250 20,400 -0.06(-4.58%)
Oct 05, 2009 1.260 1.310 1.260 1.310 200 +0.12(+10.08%)
Oct 02, 2009 1.260 1.400 1.000 1.190 3,500 -0.06(-4.80%)
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.