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, 2013 1.140 1.161 1.120 1.160 2,500 +0.04(+3.57%)
Jul 30, 2013 1.130 1.130 1.120 1.120 500 -0.05(-4.11%)
Jul 29, 2013 1.110 1.168 1.110 1.168 225 -0.02(-1.85%)
Jul 26, 2013 1.190 1.190 1.190 1.190 260 +0.04(+3.48%)
Jul 24, 2013 1.110 1.150 1.150 1.150 600 -0.02(-1.71%)
Jul 23, 2013 1.230 1.230 1.110 1.170 700 -0.01(-0.85%)
Jul 22, 2013 1.330 1.330 1.070 1.180 6,053 -0.02(-1.92%)
Jul 17, 2013 1.170 1.203 1.203 1.203 3,700 +0.08(+7.42%)
Jul 16, 2013 1.170 1.170 1.110 1.120 1,400 -0.05(-4.27%)
Jul 15, 2013 1.130 1.270 1.130 1.170 3,656 +0.09(+8.33%)
Jul 12, 2013 1.080 1.100 1.080 1.080 1,100 -0.03(-2.70%)
Jul 11, 2013 1.110 1.110 1.110 1.110 100 +0.01(+0.91%)
Jul 10, 2013 1.090 1.100 1.090 1.100 250 -0.04(-3.51%)
Jul 09, 2013 1.140 1.140 1.140 1.140 100 +0.01(+0.88%)
Jul 08, 2013 1.130 1.130 1.130 1.130 100 -0.03(-2.59%)
Jul 05, 2013 1.220 1.220 0.9989 1.160 31,014 -0.06(-4.92%)
Jul 02, 2013 1.220 1.220 1.220 1.220 100 -0.04(-2.94%)
Jun 28, 2013 1.210 1.257 1.257 1.257 600 +0.04(+3.46%)
Jun 27, 2013 1.215 1.215 1.215 1.215 100 -0.01(-1.22%)
Jun 26, 2013 1.210 1.230 1.210 1.230 700 +0.02(+1.65%)
Jun 25, 2013 1.230 1.230 1.210 1.210 400 -0.08(-6.20%)
Jun 24, 2013 1.330 1.500 1.210 1.290 23,020 -0.21(-14.00%)
Jun 21, 2013 1.310 1.500 1.270 1.500 14,931 +0.21(+16.28%)
Jun 20, 2013 1.350 1.350 1.290 1.290 4,338 -0.01(-0.77%)
Jun 19, 2013 1.200 1.300 1.200 1.300 1,000 +0.10(+8.33%)
Jun 18, 2013 1.240 1.250 1.200 1.200 4,652 -0.05(-4.00%)
Jun 17, 2013 1.251 1.251 1.250 1.250 400 +0.00(+0.00%)
Jun 14, 2013 1.300 1.300 1.190 1.250 1,400 -0.10(-7.60%)
Jun 13, 2013 1.276 1.353 1.276 1.353 1,300 +0.12(+9.48%)
Jun 12, 2013 1.390 1.390 1.141 1.236 3,700 -0.01(-1.14%)
Jun 11, 2013 1.250 1.250 1.250 1.250 700 +0.05(+4.17%)
Jun 10, 2013 1.210 1.212 1.190 1.200 5,900 +0.01(+0.84%)
Jun 07, 2013 1.450 1.450 1.171 1.190 28,500 -0.13(-9.85%)
Jun 06, 2013 1.270 1.390 1.250 1.320 5,677 +0.00(+0.30%)
Jun 05, 2013 1.316 1.316 1.316 1.316 100 -0.04(-3.24%)
Jun 03, 2013 1.360 1.360 1.360 1.360 700 +0.00(+0.00%)
May 31, 2013 1.380 1.380 1.360 1.360 1,350 +0.06(+4.62%)
May 29, 2013 1.290 1.300 1.300 1.300 800 -0.17(-11.56%)
May 28, 2013 1.516 1.540 1.470 1.470 1,900 -0.04(-2.65%)
May 24, 2013 1.380 1.522 1.380 1.510 5,415 +0.18(+13.53%)
May 23, 2013 1.300 1.330 1.259 1.330 4,986 -0.07(-5.00%)
May 17, 2013 1.460 1.400 1.400 1.400 200 +0.09(+6.68%)
May 16, 2013 1.360 1.360 1.300 1.312 1,104 -0.06(-4.28%)
May 14, 2013 1.370 1.371 1.371 1.371 500 -0.01(-0.65%)
May 10, 2013 1.380 1.380 1.380 1.380 0 +0.01(+0.73%)
May 08, 2013 1.370 1.370 1.370 1.370 200 -0.07(-4.86%)
May 07, 2013 1.440 1.440 1.440 1.440 500 +0.09(+6.67%)
May 06, 2013 1.340 1.350 1.340 1.350 283 +0.05(+3.85%)
May 03, 2013 1.240 1.300 1.240 1.300 531 -0.00(-0.08%)
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.