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 (%)
Oct 31, 2005 2.950 3.480 2.950 3.370 23,500 +0.47(+16.21%)
Oct 28, 2005 3.000 3.050 2.900 2.900 3,000 -0.01(-0.34%)
Oct 27, 2005 2.950 2.950 2.910 2.910 2,300 -0.04(-1.36%)
Oct 26, 2005 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Oct 25, 2005 2.800 2.950 2.800 2.950 1,000 +0.09(+3.15%)
Oct 24, 2005 2.860 2.860 2.859 2.860 1,000 +0.05(+1.78%)
Oct 21, 2005 2.810 2.810 2.810 2.810 100 -0.05(-1.75%)
Oct 20, 2005 2.810 2.860 2.810 2.860 2,100 -0.05(-1.72%)
Oct 19, 2005 2.630 3.070 2.630 2.910 17,600 +0.25(+9.40%)
Oct 18, 2005 2.510 2.700 2.510 2.660 7,800 +0.15(+5.98%)
Oct 17, 2005 2.510 2.510 2.510 2.510 500 +0.00(+0.00%)
Oct 14, 2005 2.580 2.580 2.510 2.510 3,500 -0.09(-3.46%)
Oct 13, 2005 2.600 2.600 2.600 2.600 100 -0.03(-1.14%)
Oct 12, 2005 2.600 2.700 2.510 2.630 13,000 +0.02(+0.77%)
Oct 11, 2005 2.610 2.610 2.610 2.610 200 +0.01(+0.38%)
Oct 10, 2005 2.610 2.610 2.600 2.600 900 -0.03(-1.14%)
Oct 07, 2005 2.650 2.650 2.630 2.630 600 -0.05(-1.87%)
Oct 06, 2005 2.750 2.750 2.680 2.680 1,700 -0.03(-1.11%)
Oct 05, 2005 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Oct 04, 2005 2.750 2.750 2.710 2.710 2,400 -0.06(-2.17%)
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.