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 (%)
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%)
May 01, 2013 1.400 1.301 1.301 1.301 4,100 -0.10(-7.07%)
Apr 29, 2013 1.400 1.400 1.400 1.400 300 -0.07(-4.89%)
Apr 26, 2013 1.472 1.472 1.472 1.472 660 +0.15(+10.94%)
Apr 25, 2013 1.400 1.400 1.327 1.327 329 -0.09(-6.56%)
Apr 24, 2013 1.400 1.420 1.400 1.420 1,742 -0.09(-5.96%)
Apr 22, 2013 1.510 1.510 1.510 1.510 0 -0.02(-1.31%)
Apr 19, 2013 1.360 1.530 1.290 1.530 3,969 +0.18(+13.33%)
Apr 17, 2013 1.350 1.350 1.350 1.350 300 -0.01(-0.74%)
Apr 15, 2013 1.360 1.360 1.360 1.360 200 +0.06(+4.62%)
Apr 12, 2013 1.345 1.350 1.300 1.300 1,100 -0.02(-1.52%)
Apr 10, 2013 1.270 1.320 1.320 1.320 700 +0.00(+0.00%)
Apr 08, 2013 1.320 1.320 1.320 1.320 5,600 -0.03(-2.22%)
Apr 04, 2013 1.320 1.350 1.350 1.350 4,300 -0.01(-1.10%)
Apr 03, 2013 1.320 1.365 1.320 1.365 640 +0.00(+0.37%)
Apr 02, 2013 1.320 1.360 1.320 1.360 1,700 -0.09(-6.21%)
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.