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 30, 2006 2.800 2.800 2.800 2.800 100 +0.00(+0.00%)
Nov 29, 2006 2.710 2.800 2.710 2.800 1,700 +0.00(+0.00%)
Nov 28, 2006 2.790 2.800 2.790 2.800 500 +0.05(+1.81%)
Nov 27, 2006 2.750 2.750 2.750 2.750 300 +0.04(+1.48%)
Nov 24, 2006 2.720 2.720 2.710 2.710 5,300 +0.06(+2.26%)
Nov 22, 2006 2.650 2.700 2.550 2.650 6,200 -0.05(-1.85%)
Nov 21, 2006 2.600 2.700 2.580 2.700 14,300 +0.14(+5.47%)
Nov 20, 2006 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Nov 17, 2006 2.500 2.560 2.500 2.560 1,900 +0.12(+4.92%)
Nov 16, 2006 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Nov 15, 2006 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Nov 14, 2006 2.400 2.440 2.400 2.440 3,500 +0.09(+3.83%)
Nov 13, 2006 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 10, 2006 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 09, 2006 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 08, 2006 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 07, 2006 2.310 2.350 2.310 2.350 3,000 +0.01(+0.43%)
Nov 06, 2006 2.310 2.350 2.260 2.340 17,500 -0.02(-0.85%)
Nov 03, 2006 2.500 2.510 2.360 2.360 41,000 -0.13(-5.22%)
Nov 02, 2006 2.650 2.650 2.490 2.490 7,800 -0.11(-4.23%)
Nov 01, 2006 2.700 2.710 2.600 2.600 16,900 -0.10(-3.70%)
Oct 31, 2006 2.450 3.100 2.450 2.700 73,100 +0.25(+10.20%)
Oct 30, 2006 2.450 2.450 2.450 2.450 200 -0.04(-1.61%)
Oct 27, 2006 2.490 2.490 2.490 2.490 0 +0.00(+0.00%)
Oct 26, 2006 2.470 2.490 2.420 2.490 2,200 +0.00(+0.00%)
Oct 25, 2006 2.490 2.490 2.490 2.490 0 +0.00(+0.00%)
Oct 24, 2006 2.490 2.490 2.490 2.490 0 +0.00(+0.00%)
Oct 23, 2006 2.460 2.490 2.460 2.490 2,000 +0.08(+3.32%)
Oct 20, 2006 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Oct 19, 2006 2.490 2.500 2.410 2.410 4,000 -0.09(-3.60%)
Oct 18, 2006 2.500 2.500 2.500 2.500 1,200 +0.00(+0.00%)
Oct 17, 2006 2.450 2.500 2.450 2.500 1,900 +0.09(+3.73%)
Oct 16, 2006 2.410 2.410 2.410 2.410 1,700 -0.04(-1.63%)
Oct 13, 2006 2.450 2.450 2.450 2.450 500 +0.05(+2.08%)
Oct 12, 2006 2.400 2.400 2.400 2.400 200 +0.05(+2.13%)
Oct 11, 2006 2.350 2.400 2.350 2.350 9,000 +0.03(+1.29%)
Oct 10, 2006 2.310 2.320 2.310 2.320 200 -0.02(-0.85%)
Oct 09, 2006 2.310 2.340 2.310 2.340 1,300 +0.01(+0.43%)
Oct 06, 2006 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Oct 05, 2006 2.330 2.330 2.330 2.330 500 +0.00(+0.00%)
Oct 04, 2006 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Oct 03, 2006 2.330 2.330 2.330 2.330 500 +0.02(+0.87%)
Oct 02, 2006 2.310 2.310 2.310 2.310 100 -0.07(-2.94%)
Sep 29, 2006 2.380 2.380 2.380 2.380 100 -0.02(-0.83%)
Sep 28, 2006 2.360 2.400 2.360 2.400 1,500 -0.05(-2.04%)
Sep 27, 2006 2.390 2.700 2.390 2.450 36,900 +0.08(+3.38%)
Sep 26, 2006 2.340 2.370 2.290 2.370 3,100 +0.02(+0.85%)
Sep 25, 2006 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Sep 22, 2006 2.280 2.350 2.150 2.350 9,900 +0.01(+0.43%)
Sep 21, 2006 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Sep 20, 2006 2.340 2.340 2.340 2.340 500 +0.04(+1.74%)
Sep 19, 2006 2.300 2.300 2.300 2.300 500 -0.05(-2.13%)
Sep 18, 2006 2.350 2.350 2.350 2.350 5,000 -0.01(-0.42%)
Sep 15, 2006 2.310 2.380 2.310 2.360 16,600 +0.00(+0.00%)
Sep 14, 2006 2.360 2.360 2.360 2.360 1,100 -0.04(-1.67%)
Sep 13, 2006 2.380 2.400 2.380 2.400 1,000 -0.02(-0.83%)
Sep 12, 2006 2.420 2.420 2.420 2.420 700 +0.02(+0.83%)
Sep 11, 2006 2.400 2.400 2.400 2.400 1,000 +0.00(+0.00%)
Sep 08, 2006 2.400 2.440 2.400 2.400 13,600 -0.04(-1.64%)
Sep 07, 2006 2.300 2.450 2.300 2.440 21,900 +0.16(+7.02%)
Sep 06, 2006 2.050 2.280 2.044 2.280 15,700 +0.28(+14.00%)
Sep 05, 2006 2.000 2.000 2.000 2.000 300 -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.