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 (%)
Nov 29, 2002 1.790 1.900 1.790 1.900 1,900 +0.16(+9.20%)
Nov 27, 2002 1.720 1.740 1.720 1.740 700 +0.02(+1.16%)
Nov 26, 2002 1.610 1.720 1.610 1.720 4,500 -0.01(-0.58%)
Nov 25, 2002 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Nov 22, 2002 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Nov 21, 2002 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Nov 20, 2002 1.730 1.730 1.730 1.730 100 +0.00(+0.00%)
Nov 19, 2002 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Nov 18, 2002 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Nov 15, 2002 1.660 1.730 1.660 1.730 400 -0.01(-0.57%)
Nov 14, 2002 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Nov 13, 2002 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Nov 12, 2002 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Nov 11, 2002 1.690 1.790 1.690 1.740 1,100 +0.09(+5.45%)
Nov 08, 2002 1.750 1.750 1.600 1.650 10,700 -0.06(-3.51%)
Nov 07, 2002 1.820 1.820 1.710 1.710 5,900 -0.21(-10.94%)
Nov 06, 2002 1.610 1.920 1.610 1.920 7,100 +0.17(+9.71%)
Nov 05, 2002 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 04, 2002 1.750 1.750 1.750 1.750 1,800 +0.01(+0.57%)
Nov 01, 2002 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Oct 31, 2002 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Oct 30, 2002 1.740 1.740 1.740 1.740 400 -0.06(-3.33%)
Oct 29, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Oct 28, 2002 1.660 1.810 1.660 1.800 6,400 +0.20(+12.50%)
Oct 25, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 24, 2002 1.600 1.610 1.600 1.600 3,600 +0.04(+2.56%)
Oct 23, 2002 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Oct 22, 2002 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Oct 21, 2002 1.560 1.560 1.560 1.560 100 -0.01(-0.64%)
Oct 18, 2002 1.580 1.580 1.570 1.570 800 +0.00(+0.00%)
Oct 17, 2002 1.570 1.570 1.570 1.570 400 +0.01(+0.64%)
Oct 16, 2002 1.560 1.560 1.560 1.560 300 +0.01(+0.65%)
Oct 15, 2002 1.550 1.550 1.550 1.550 6,300 -0.05(-3.13%)
Oct 14, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 11, 2002 1.610 1.610 1.600 1.600 400 +0.02(+1.27%)
Oct 10, 2002 1.580 1.580 1.580 1.580 300 -0.02(-1.25%)
Oct 09, 2002 1.500 1.650 1.500 1.600 3,600 +0.05(+3.23%)
Oct 08, 2002 1.550 1.550 1.550 1.550 1,000 -0.05(-3.13%)
Oct 07, 2002 1.550 1.600 1.550 1.600 5,900 -0.06(-3.61%)
Oct 04, 2002 1.650 1.660 1.650 1.660 1,900 +0.01(+0.61%)
Oct 03, 2002 1.600 1.700 1.600 1.650 1,900 +0.11(+7.14%)
Oct 02, 2002 1.540 1.540 1.540 1.540 600 +0.04(+2.67%)
Oct 01, 2002 1.550 1.550 1.450 1.500 2,500 -0.16(-9.64%)
Sep 30, 2002 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Sep 27, 2002 1.600 1.660 1.600 1.660 1,000 -0.01(-0.60%)
Sep 26, 2002 1.670 1.670 1.670 1.670 100 -0.03(-1.76%)
Sep 25, 2002 1.700 1.700 1.650 1.700 1,500 +0.10(+6.25%)
Sep 24, 2002 1.620 1.620 1.600 1.600 90,000 -0.05(-3.03%)
Sep 23, 2002 1.650 1.700 1.610 1.650 1,900 -0.05(-2.94%)
Sep 20, 2002 1.850 1.850 1.650 1.700 9,100 -0.15(-8.11%)
Sep 19, 2002 1.980 1.980 1.800 1.850 6,900 -0.13(-6.57%)
Sep 18, 2002 1.980 1.980 1.980 1.980 200 +0.00(+0.00%)
Sep 17, 2002 1.980 1.980 1.980 1.980 1,500 +0.00(+0.00%)
Sep 16, 2002 1.980 1.980 1.980 1.980 500 +0.03(+1.54%)
Sep 13, 2002 1.950 1.950 1.950 1.950 3,200 +0.00(+0.00%)
Sep 12, 2002 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Sep 11, 2002 1.950 1.950 1.950 1.950 100 +0.00(+0.00%)
Sep 10, 2002 1.950 1.950 1.950 1.950 600 +0.00(+0.00%)
Sep 09, 2002 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Sep 06, 2002 1.950 1.950 1.950 1.950 600 +0.05(+2.63%)
Sep 05, 2002 2.000 2.000 1.900 1.900 5,700 -0.11(-5.47%)
Sep 04, 2002 2.010 2.010 2.010 2.010 200 +0.01(+0.50%)
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.