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 (%)
Aug 31, 2012 1.550 1.620 1.510 1.620 1,500 -0.05(-3.28%)
Aug 22, 2012 1.650 1.675 1.675 1.675 3,400 -0.00(-0.30%)
Aug 20, 2012 1.650 1.680 1.680 1.680 10,000 +0.09(+5.82%)
Aug 17, 2012 1.550 1.588 1.550 1.588 10,400 +0.04(+2.43%)
Aug 16, 2012 1.600 1.600 1.550 1.550 30,427 -0.08(-4.91%)
Aug 14, 2012 1.610 1.630 1.630 1.630 27,300 +0.05(+2.88%)
Aug 13, 2012 1.540 1.584 1.540 1.584 1,000 +0.01(+0.92%)
Aug 10, 2012 1.570 1.570 1.570 1.570 168 -0.10(-5.99%)
Aug 07, 2012 1.670 1.670 1.670 1.670 7,100 +0.00(+0.00%)
Aug 03, 2012 1.670 1.670 1.670 1.670 300 +0.01(+0.91%)
Aug 02, 2012 1.670 1.670 1.655 1.655 2,000 -0.01(-0.90%)
Aug 01, 2012 1.740 1.790 1.670 1.670 12,760 +0.04(+2.45%)
Jul 31, 2012 1.560 1.630 1.550 1.630 1,700 -0.02(-1.21%)
Jul 26, 2012 1.660 1.650 1.650 1.650 1,000 -0.12(-6.78%)
Jul 24, 2012 1.770 1.770 1.770 1.770 100 -0.01(-0.56%)
Jul 20, 2012 1.650 1.780 1.780 1.780 500 +0.03(+1.71%)
Jul 19, 2012 1.750 1.760 1.750 1.750 23,282 +0.01(+0.57%)
Jul 18, 2012 1.740 1.740 1.740 1.740 200 +0.13(+8.07%)
Jul 17, 2012 1.690 1.776 1.610 1.610 5,300 -0.08(-4.73%)
Jul 16, 2012 1.540 1.690 1.540 1.690 6,800 +0.15(+9.74%)
Jul 13, 2012 1.650 1.650 1.480 1.540 3,300 -0.21(-12.00%)
Jul 12, 2012 1.750 1.750 1.750 1.750 600 -0.07(-3.91%)
Jul 11, 2012 1.821 1.821 1.821 1.821 900 +0.07(+4.07%)
Jul 10, 2012 1.647 1.750 1.647 1.750 700 +0.08(+4.79%)
Jul 06, 2012 1.670 1.670 1.670 1.670 700 +0.00(+0.00%)
Jul 05, 2012 1.590 1.740 1.590 1.670 2,482 +0.09(+5.92%)
Jul 03, 2012 1.577 1.577 1.577 1.577 100 -0.05(-3.28%)
Jul 02, 2012 1.620 1.630 1.620 1.630 966 +0.12(+7.95%)
Jun 29, 2012 1.510 1.510 1.510 1.510 175 +0.00(+0.00%)
Jun 27, 2012 1.510 1.510 1.510 1.510 600 +0.00(+0.00%)
Jun 26, 2012 1.510 1.510 1.510 1.510 500 -0.03(-1.95%)
Jun 25, 2012 1.520 1.540 1.500 1.540 2,000 -0.00(-0.01%)
Jun 22, 2012 1.560 1.560 1.540 1.540 800 +0.00(+0.01%)
Jun 19, 2012 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Jun 18, 2012 1.540 1.540 1.540 1.540 100 +0.00(+0.00%)
Jun 15, 2012 1.540 1.540 1.540 1.540 398 +0.00(+0.00%)
Jun 14, 2012 1.550 1.550 1.540 1.540 1,200 -0.07(-4.35%)
Jun 10, 2012 1.610 1.610 1.610 0 +0.00(+0.00%)
Jun 08, 2012 1.610 1.610 1.610 1.610 200 +0.04(+2.54%)
Jun 07, 2012 1.570 1.570 1.570 1.570 200 -0.12(-7.09%)
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.