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 (%)
Dec 31, 2012 1.360 1.369 1.369 1.369 1,200 -0.05(-3.59%)
Dec 28, 2012 1.470 1.470 1.335 1.420 700 -0.08(-5.48%)
Dec 27, 2012 1.350 1.520 1.334 1.502 2,400 +0.07(+5.06%)
Dec 26, 2012 1.430 1.430 1.430 1.430 100 +0.00(+0.00%)
Dec 20, 2012 1.400 1.430 1.430 1.430 8,200 -0.01(-0.69%)
Dec 19, 2012 1.460 1.460 1.440 1.440 469 -0.01(-0.69%)
Dec 18, 2012 1.440 1.450 1.400 1.450 9,210 -0.03(-1.76%)
Dec 17, 2012 1.280 1.480 1.070 1.476 6,500 +0.09(+6.19%)
Dec 14, 2012 1.390 1.390 1.390 1.390 2,067 +0.10(+7.42%)
Dec 13, 2012 1.390 1.390 1.290 1.294 9,084 -0.15(-10.14%)
Dec 12, 2012 1.440 1.440 1.440 1.440 3,000 +0.00(+0.00%)
Dec 10, 2012 1.440 1.440 1.440 1.440 1,000 -0.00(-0.01%)
Dec 07, 2012 1.470 1.470 1.440 1.440 2,500 -0.03(-2.03%)
Dec 06, 2012 1.470 1.470 1.470 1.470 421 +0.00(+0.00%)
Dec 05, 2012 1.486 1.486 1.470 1.470 700 -0.03(-2.00%)
Nov 27, 2012 1.470 1.500 1.500 1.500 2,500 +0.03(+1.73%)
Nov 26, 2012 1.474 1.474 1.474 1.474 100 -0.03(-1.70%)
Nov 19, 2012 1.500 1.500 1.500 1.500 1,000 -0.08(-5.06%)
Nov 15, 2012 1.520 1.580 1.580 1.580 500 +0.02(+1.28%)
Nov 12, 2012 1.560 1.560 1.560 1.560 100 -0.02(-1.27%)
Nov 09, 2012 1.500 1.580 1.500 1.580 2,000 +0.02(+1.28%)
Nov 05, 2012 1.550 1.560 1.560 1.560 2,700 +0.14(+9.55%)
Nov 02, 2012 1.424 1.424 1.424 1.424 1,000 -0.13(-8.39%)
Oct 25, 2012 1.490 1.554 1.554 1.554 2,000 +0.10(+7.20%)
Oct 24, 2012 1.450 1.450 1.450 1.450 500 +0.00(+0.00%)
Oct 23, 2012 1.420 1.520 1.370 1.450 8,792 -0.11(-6.81%)
Oct 19, 2012 1.610 1.650 1.360 1.556 6,600 +0.11(+7.31%)
Oct 15, 2012 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Oct 11, 2012 1.450 1.450 1.450 1.450 2,500 -0.05(-3.33%)
Oct 04, 2012 1.500 1.500 1.500 1.500 700 +0.02(+1.35%)
Oct 03, 2012 1.480 1.480 1.480 1.480 885 +0.00(+0.00%)
Sep 28, 2012 1.480 1.480 1.480 1.480 0 +0.01(+0.68%)
Sep 27, 2012 1.470 1.470 1.470 1.470 700 +0.02(+1.38%)
Sep 25, 2012 1.400 1.450 1.450 1.450 6,200 +0.05(+3.57%)
Sep 24, 2012 1.670 1.670 1.400 1.400 5,190 -0.17(-10.83%)
Sep 21, 2012 1.570 1.570 1.570 1.570 100 +0.12(+8.57%)
Sep 20, 2012 1.446 1.446 1.446 1.446 100 -0.02(-1.63%)
Sep 19, 2012 1.470 1.470 1.470 1.470 200 -0.03(-2.00%)
Sep 17, 2012 1.490 1.500 1.500 1.500 27,500 -0.05(-3.23%)
Sep 11, 2012 1.540 1.550 1.550 1.550 11,300 +0.01(+0.65%)
Sep 10, 2012 1.540 1.540 1.540 1.540 300 -0.23(-12.99%)
Sep 07, 2012 1.770 1.770 1.770 1.770 100 +0.09(+5.36%)
Sep 04, 2012 1.610 1.680 1.680 1.680 500 +0.06(+3.70%)
Aug 31, 2012 1.550 1.620 1.510 1.620 1,500 -0.05(-3.28%)
Aug 22, 2012 1.650 1.675 1.675 1.675 3,400 -0.00(-0.30%)
Aug 20, 2012 1.650 1.680 1.680 1.680 10,000 +0.09(+5.82%)
Aug 17, 2012 1.550 1.588 1.550 1.588 10,400 +0.04(+2.43%)
Aug 16, 2012 1.600 1.600 1.550 1.550 30,427 -0.08(-4.91%)
Aug 14, 2012 1.610 1.630 1.630 1.630 27,300 +0.05(+2.88%)
Aug 13, 2012 1.540 1.584 1.540 1.584 1,000 +0.01(+0.92%)
Aug 10, 2012 1.570 1.570 1.570 1.570 168 -0.10(-5.99%)
Aug 07, 2012 1.670 1.670 1.670 1.670 7,100 +0.00(+0.00%)
Aug 03, 2012 1.670 1.670 1.670 1.670 300 +0.01(+0.91%)
Aug 02, 2012 1.670 1.670 1.655 1.655 2,000 -0.01(-0.90%)
Aug 01, 2012 1.740 1.790 1.670 1.670 12,760 +0.04(+2.45%)
Jul 31, 2012 1.560 1.630 1.550 1.630 1,700 -0.02(-1.21%)
Jul 26, 2012 1.660 1.650 1.650 1.650 1,000 -0.12(-6.78%)
Jul 24, 2012 1.770 1.770 1.770 1.770 100 -0.01(-0.56%)
Jul 20, 2012 1.650 1.780 1.780 1.780 500 +0.03(+1.71%)
Jul 19, 2012 1.750 1.760 1.750 1.750 23,282 +0.01(+0.57%)
Jul 18, 2012 1.740 1.740 1.740 1.740 200 +0.13(+8.07%)
Jul 17, 2012 1.690 1.776 1.610 1.610 5,300 -0.08(-4.73%)
Jul 16, 2012 1.540 1.690 1.540 1.690 6,800 +0.15(+9.74%)
Jul 13, 2012 1.650 1.650 1.480 1.540 3,300 -0.21(-12.00%)
Jul 12, 2012 1.750 1.750 1.750 1.750 600 -0.07(-3.91%)
Jul 11, 2012 1.821 1.821 1.821 1.821 900 +0.07(+4.07%)
Jul 10, 2012 1.647 1.750 1.647 1.750 700 +0.08(+4.79%)
Jul 06, 2012 1.670 1.670 1.670 1.670 700 +0.00(+0.00%)
Jul 05, 2012 1.590 1.740 1.590 1.670 2,482 +0.09(+5.92%)
Jul 03, 2012 1.577 1.577 1.577 1.577 100 -0.05(-3.28%)
Jul 02, 2012 1.620 1.630 1.620 1.630 966 +0.12(+7.95%)
Jun 29, 2012 1.510 1.510 1.510 1.510 175 +0.00(+0.00%)
Jun 27, 2012 1.510 1.510 1.510 1.510 600 +0.00(+0.00%)
Jun 26, 2012 1.510 1.510 1.510 1.510 500 -0.03(-1.95%)
Jun 25, 2012 1.520 1.540 1.500 1.540 2,000 -0.00(-0.01%)
Jun 22, 2012 1.560 1.560 1.540 1.540 800 +0.00(+0.01%)
Jun 19, 2012 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Jun 18, 2012 1.540 1.540 1.540 1.540 100 +0.00(+0.00%)
Jun 15, 2012 1.540 1.540 1.540 1.540 398 +0.00(+0.00%)
Jun 14, 2012 1.550 1.550 1.540 1.540 1,200 -0.07(-4.35%)
Jun 10, 2012 1.610 1.610 1.610 0 +0.00(+0.00%)
Jun 08, 2012 1.610 1.610 1.610 1.610 200 +0.04(+2.54%)
Jun 07, 2012 1.570 1.570 1.570 1.570 200 -0.12(-7.09%)
Jun 04, 2012 1.640 1.690 1.690 1.690 800 +0.05(+3.05%)
May 24, 2012 1.640 1.640 1.640 1.640 0 -0.01(-0.61%)
May 23, 2012 1.650 1.650 1.650 1.650 100 -0.03(-1.79%)
May 21, 2012 1.640 1.680 1.680 1.680 1,100 +0.04(+2.44%)
May 18, 2012 1.640 1.640 1.640 1.640 300 -0.01(-0.61%)
May 17, 2012 1.640 1.650 1.640 1.650 675 -0.01(-0.72%)
May 15, 2012 1.660 1.662 1.662 1.662 900 +0.00(+0.12%)
May 11, 2012 1.920 1.660 1.660 1.660 1,200 -0.16(-8.79%)
May 10, 2012 1.780 1.820 1.690 1.820 400 +0.03(+1.68%)
May 09, 2012 1.790 1.790 1.790 1.790 100 -0.19(-9.59%)
May 08, 2012 1.770 1.980 1.770 1.980 1,275 +0.18(+9.99%)
May 07, 2012 1.800 1.800 1.800 1.800 100 +0.08(+4.65%)
May 04, 2012 1.980 1.980 1.670 1.720 6,270 -0.13(-7.03%)
May 03, 2012 1.820 1.850 1.820 1.850 3,500 +0.01(+0.55%)
May 02, 2012 1.818 1.840 1.818 1.840 800 +0.13(+7.60%)
Apr 30, 2012 1.580 1.710 1.710 1.710 4,200 +0.03(+1.79%)
Apr 26, 2012 1.540 1.680 1.680 1.680 2,200 +0.03(+1.82%)
Apr 23, 2012 1.650 1.650 1.650 1.650 100 +0.05(+3.25%)
Apr 20, 2012 1.570 1.598 1.570 1.598 800 -0.09(-5.44%)
Apr 19, 2012 1.599 1.690 1.599 1.690 1,175 +0.07(+4.29%)
Apr 17, 2012 1.600 1.621 1.621 1.621 3,900 +0.01(+0.65%)
Apr 13, 2012 1.550 1.610 1.610 1.610 3,000 +0.10(+6.62%)
Apr 11, 2012 1.510 1.510 1.510 1.510 100 +0.00(+0.01%)
Apr 10, 2012 1.510 1.510 1.510 1.510 500 -0.00(-0.01%)
Apr 09, 2012 1.510 1.510 1.510 1.510 200 -0.04(-2.58%)
Apr 05, 2012 1.500 1.550 1.500 1.550 1,200 +0.08(+5.44%)
Apr 04, 2012 1.470 1.470 1.470 1.470 100 +0.00(+0.00%)
Apr 02, 2012 1.470 1.470 1.470 1.470 200 +0.02(+1.38%)
Mar 30, 2012 1.450 1.450 1.450 1.450 1,100 +0.00(+0.00%)
Mar 28, 2012 1.450 1.450 1.450 1.450 1,500 -0.02(-1.36%)
Mar 27, 2012 1.390 1.470 1.390 1.470 300 -0.03(-2.00%)
Mar 26, 2012 1.480 1.500 1.350 1.500 3,700 -0.00(-0.01%)
Mar 23, 2012 1.550 1.550 1.450 1.500 59,595 -0.05(-3.22%)
Mar 22, 2012 1.470 1.550 1.470 1.550 7,700 +0.02(+1.31%)
Mar 21, 2012 1.450 1.530 1.450 1.530 340 +0.03(+2.00%)
Mar 20, 2012 1.500 1.500 1.500 1.500 4,938 -0.03(-1.96%)
Mar 19, 2012 1.450 1.530 1.450 1.530 750 +0.03(+2.00%)
Mar 16, 2012 1.459 1.500 1.450 1.500 3,300 +0.00(+0.00%)
Mar 15, 2012 1.590 1.590 1.500 1.500 12,300 +0.04(+2.74%)
Mar 14, 2012 1.460 1.460 1.460 1.460 500 -0.05(-3.31%)
Mar 13, 2012 1.430 1.510 1.430 1.510 1,800 -0.04(-2.58%)
Mar 12, 2012 1.460 1.550 1.420 1.550 3,347 -0.01(-0.64%)
Mar 08, 2012 1.560 1.560 1.560 1.560 100 +0.10(+6.85%)
Mar 07, 2012 1.470 1.481 1.460 1.460 1,800 -0.09(-5.81%)
Mar 06, 2012 1.550 1.550 1.470 1.550 2,600 -0.04(-2.52%)
Mar 01, 2012 1.590 1.590 1.590 1.590 200 +0.02(+1.27%)
Feb 28, 2012 1.570 1.570 1.570 1.570 100 +0.10(+6.80%)
Feb 27, 2012 1.470 1.470 1.470 1.470 300 +0.02(+1.38%)
Feb 24, 2012 1.450 1.450 1.450 1.450 100 -0.05(-3.33%)
Feb 23, 2012 1.500 1.500 1.420 1.500 2,100 -0.03(-1.96%)
Feb 22, 2012 1.530 1.530 1.530 1.530 175 +0.00(+0.00%)
Feb 21, 2012 1.530 1.530 1.530 1.530 275 -0.02(-1.29%)
Feb 17, 2012 1.550 1.550 1.550 1.550 100 -0.05(-3.13%)
Feb 16, 2012 1.540 1.600 1.540 1.600 1,600 +0.07(+4.58%)
Feb 15, 2012 1.600 1.600 1.530 1.530 1,698 -0.07(-4.38%)
Feb 13, 2012 1.550 1.600 1.600 1.600 500 -0.04(-2.44%)
Feb 08, 2012 1.640 1.640 1.640 1.640 1,700 +0.13(+8.55%)
Feb 06, 2012 1.500 1.511 1.511 1.511 400 -0.00(-0.07%)
Feb 03, 2012 1.500 1.512 1.500 1.512 500 -0.07(-4.32%)
Feb 02, 2012 1.540 1.590 1.500 1.580 5,900 +0.04(+2.60%)
Feb 01, 2012 1.450 1.550 1.450 1.540 720 -0.03(-1.91%)
Jan 30, 2012 1.570 1.570 1.570 1.570 0 -0.09(-5.42%)
Jan 27, 2012 1.660 1.660 1.660 1.660 200 +0.00(+0.00%)
Jan 25, 2012 1.660 1.660 1.660 1.660 200 +0.04(+2.46%)
Jan 24, 2012 1.620 1.620 1.620 1.620 200 -0.06(-3.57%)
Jan 23, 2012 1.680 1.680 1.680 1.680 3,000 +0.00(+0.00%)
Jan 20, 2012 1.620 1.680 1.580 1.680 6,975 +0.06(+3.70%)
Jan 19, 2012 1.580 1.620 1.580 1.620 225 +0.10(+6.65%)
Jan 17, 2012 1.510 1.519 1.519 1.519 300 -0.00(-0.07%)
Jan 13, 2012 1.510 1.520 1.510 1.520 5,651 +0.00(+0.00%)
Jan 12, 2012 1.520 1.620 1.510 1.520 1,695 -0.07(-4.40%)
Jan 10, 2012 1.570 1.590 1.590 1.590 1,200 +0.12(+8.16%)
Jan 09, 2012 1.470 1.470 1.470 1.470 120 -0.04(-2.64%)
Jan 06, 2012 1.370 1.520 1.370 1.510 1,900 -0.04(-2.58%)
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.