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, 2003 1.710 1.710 1.700 1.700 6,600 -0.01(-0.58%)
Dec 30, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Dec 29, 2003 1.650 1.710 1.650 1.710 3,400 +0.11(+6.87%)
Dec 26, 2003 1.600 1.600 1.550 1.600 1,100 -0.01(-0.62%)
Dec 24, 2003 1.620 1.620 1.610 1.610 2,000 -0.01(-0.62%)
Dec 23, 2003 1.620 1.620 1.620 1.620 100 +0.02(+1.25%)
Dec 22, 2003 1.620 1.620 1.600 1.600 4,200 -0.02(-1.23%)
Dec 19, 2003 1.620 1.620 1.620 1.620 2,700 -0.14(-7.95%)
Dec 18, 2003 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Dec 17, 2003 1.650 1.650 1.650 1.760 300 +0.13(+7.98%)
Dec 16, 2003 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Dec 15, 2003 1.630 1.630 1.630 1.630 300 -0.06(-3.55%)
Dec 12, 2003 1.690 1.690 1.690 1.690 500 -0.01(-0.59%)
Dec 11, 2003 1.700 1.700 1.700 1.700 1,700 +0.00(+0.00%)
Dec 10, 2003 1.710 1.710 1.700 1.700 6,900 +0.00(+0.00%)
Dec 09, 2003 1.700 1.700 1.700 1.700 300 -0.02(-1.16%)
Dec 08, 2003 1.720 1.720 1.720 1.720 900 -0.03(-1.71%)
Dec 05, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 04, 2003 1.990 1.990 1.750 1.750 4,300 -0.05(-2.78%)
Dec 03, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Dec 02, 2003 1.800 1.800 1.800 1.800 100 +0.02(+1.12%)
Dec 01, 2003 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Nov 28, 2003 1.780 1.780 1.780 1.780 0 -0.12(-6.32%)
Nov 26, 2003 1.900 1.900 1.900 1.900 0 +0.10(+5.56%)
Nov 25, 2003 1.800 1.800 1.800 1.800 100 +0.00(+0.00%)
Nov 24, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Nov 21, 2003 1.800 1.800 1.800 1.800 500 +0.00(+0.00%)
Nov 20, 2003 1.800 1.800 1.800 1.800 0 -0.03(-1.64%)
Nov 19, 2003 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Nov 18, 2003 1.800 1.800 1.800 1.830 1,000 +0.12(+7.02%)
Nov 17, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Nov 14, 2003 1.710 1.710 1.710 1.710 700 +0.03(+1.79%)
Nov 13, 2003 1.680 1.680 1.680 1.680 1,000 +0.01(+0.60%)
Nov 12, 2003 1.800 1.770 1.660 1.670 11,300 -0.23(-12.11%)
Nov 11, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 10, 2003 1.900 1.900 1.900 1.900 1,600 -0.05(-2.56%)
Nov 07, 2003 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 06, 2003 1.900 1.950 1.900 1.950 3,400 +0.00(+0.00%)
Nov 05, 2003 1.950 1.950 1.950 1.950 200 +0.05(+2.63%)
Nov 04, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 03, 2003 1.900 1.900 1.900 1.900 0 -0.10(-5.00%)
Oct 31, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 30, 2003 2.000 2.000 2.000 2.000 2,300 -0.01(-0.50%)
Oct 29, 2003 1.980 2.010 1.930 2.010 3,900 +0.05(+2.55%)
Oct 28, 2003 1.800 1.960 1.900 1.960 12,600 +0.16(+8.89%)
Oct 27, 2003 1.720 1.830 1.720 1.800 4,000 +0.03(+1.69%)
Oct 24, 2003 1.770 1.770 1.770 1.770 100 +0.02(+1.14%)
Oct 23, 2003 1.770 1.770 1.750 1.750 2,200 +0.07(+4.17%)
Oct 22, 2003 1.730 1.730 1.680 1.680 1,800 -0.02(-1.18%)
Oct 21, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Oct 20, 2003 1.700 1.700 1.700 1.700 700 +0.01(+0.59%)
Oct 17, 2003 1.680 1.700 1.680 1.690 900 +0.04(+2.42%)
Oct 16, 2003 1.650 1.650 1.650 1.650 300 +0.00(+0.00%)
Oct 15, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Oct 14, 2003 1.650 1.650 1.650 1.650 400 +0.00(+0.00%)
Oct 13, 2003 1.650 1.650 1.650 1.650 1,300 -0.01(-0.60%)
Oct 10, 2003 1.660 1.660 1.660 1.660 100 -0.02(-1.19%)
Oct 09, 2003 1.680 1.680 1.680 1.680 1,000 -0.01(-0.59%)
Oct 08, 2003 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Oct 07, 2003 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Oct 06, 2003 1.690 1.690 1.690 1.690 1,100 +0.03(+1.81%)
Oct 03, 2003 1.660 1.660 1.660 1.660 400 +0.01(+0.61%)
Oct 02, 2003 1.650 1.650 1.650 1.650 2,000 -0.03(-1.79%)
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.