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 31, 2008 3.300 3.500 3.050 3.250 36,300 +0.00(+0.00%)
Jan 30, 2008 3.260 3.480 3.160 3.250 28,900 +0.01(+0.31%)
Jan 29, 2008 3.240 3.380 3.230 3.240 7,800 -0.01(-0.31%)
Jan 28, 2008 3.300 3.480 3.230 3.250 15,100 +0.08(+2.52%)
Jan 25, 2008 3.250 3.350 3.170 3.170 8,800 -0.03(-0.94%)
Jan 24, 2008 3.200 3.480 3.100 3.200 9,975 +0.05(+1.59%)
Jan 23, 2008 3.120 3.150 3.010 3.150 3,500 +0.05(+1.61%)
Jan 22, 2008 3.100 3.100 3.100 3.100 1,794 +0.05(+1.64%)
Jan 21, 2008 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Jan 18, 2008 3.050 3.050 3.050 3.050 100 -0.15(-4.68%)
Jan 17, 2008 3.100 3.200 3.100 3.200 1,100 -0.00(-0.00%)
Jan 16, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jan 15, 2008 3.200 3.200 3.200 3.200 100 +0.02(+0.63%)
Jan 14, 2008 3.250 3.450 3.180 3.180 21,700 -0.13(-3.93%)
Jan 11, 2008 3.180 3.500 3.180 3.310 11,400 +0.21(+6.77%)
Jan 10, 2008 3.150 3.150 3.100 3.100 400 -0.12(-3.73%)
Jan 09, 2008 3.300 3.360 3.220 3.220 2,200 -0.09(-2.72%)
Jan 08, 2008 3.450 3.500 3.170 3.310 18,200 -0.11(-3.22%)
Jan 07, 2008 3.220 3.560 3.100 3.420 42,000 +0.26(+8.23%)
Jan 04, 2008 3.300 3.620 3.160 3.160 8,600 -0.12(-3.66%)
Jan 03, 2008 3.270 3.990 3.000 3.280 42,800 -0.02(-0.61%)
Jan 02, 2008 3.310 3.550 2.960 3.300 26,000 -0.05(-1.49%)
Jan 01, 2008 3.100 3.430 3.100 3.350 0 +0.00(+0.00%)
Dec 31, 2007 3.100 3.430 3.100 3.350 17,200 +0.15(+4.69%)
Dec 28, 2007 3.200 3.200 3.200 3.200 100 -0.01(-0.31%)
Dec 27, 2007 3.350 3.350 3.210 3.210 2,400 -0.14(-4.18%)
Dec 26, 2007 3.350 3.400 3.350 3.350 5,800 -0.05(-1.47%)
Dec 24, 2007 3.670 3.670 3.210 3.400 17,300 -0.27(-7.46%)
Dec 21, 2007 3.250 3.720 3.050 3.674 12,400 +0.37(+11.33%)
Dec 20, 2007 3.300 3.670 3.120 3.300 25,800 +0.10(+3.12%)
Dec 19, 2007 3.220 3.730 3.050 3.200 32,500 +0.00(+0.00%)
Dec 18, 2007 3.440 3.440 3.050 3.200 3,300 -0.26(-7.51%)
Dec 17, 2007 3.250 3.550 2.850 3.460 13,200 +0.26(+8.12%)
Dec 14, 2007 3.300 3.700 3.200 3.200 13,700 -0.05(-1.54%)
Dec 13, 2007 3.250 3.250 3.200 3.250 3,800 +0.05(+1.56%)
Dec 12, 2007 3.280 3.400 3.200 3.200 1,300 -0.05(-1.54%)
Dec 11, 2007 3.250 3.250 3.250 3.250 1,100 +0.00(+0.00%)
Dec 10, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 07, 2007 3.250 3.250 3.250 3.250 200 -0.00(-0.00%)
Dec 06, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 05, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 04, 2007 3.250 3.250 3.250 3.250 100 -0.05(-1.51%)
Dec 03, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 30, 2007 3.300 3.300 3.300 3.300 1,000 -0.09(-2.65%)
Nov 29, 2007 3.370 3.390 3.320 3.390 600 +0.04(+1.19%)
Nov 28, 2007 3.250 3.350 3.200 3.350 1,600 +0.05(+1.52%)
Nov 27, 2007 3.290 3.400 3.250 3.300 1,700 -0.01(-0.30%)
Nov 26, 2007 3.250 3.320 3.250 3.310 1,300 +0.06(+1.85%)
Nov 23, 2007 3.270 3.270 3.250 3.250 1,500 -0.10(-2.99%)
Nov 21, 2007 3.350 3.350 3.350 3.350 100 -0.00(-0.00%)
Nov 20, 2007 3.350 3.350 3.350 3.350 100 -0.05(-1.47%)
Nov 19, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 16, 2007 3.300 3.400 3.300 3.400 200 +0.05(+1.49%)
Nov 15, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 14, 2007 3.350 3.350 3.350 3.350 500 +0.00(+0.00%)
Nov 13, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 12, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 09, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 08, 2007 3.470 3.470 3.350 3.350 500 -0.10(-2.90%)
Nov 07, 2007 3.380 3.450 3.380 3.450 400 -0.05(-1.43%)
Nov 06, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Nov 05, 2007 3.600 3.600 3.380 3.500 5,400 -0.11(-3.05%)
Nov 02, 2007 3.500 3.610 3.500 3.610 1,600 +0.12(+3.44%)
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.