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, 2008 1.030 1.034 1.034 1.034 0 +0.00(+0.00%)
Dec 30, 2008 1.020 1.034 1.020 1.034 600 +0.01(+1.33%)
Dec 26, 2008 1.020 1.020 1.020 1.020 100 +0.00(+0.00%)
Dec 24, 2008 1.030 1.090 1.000 1.020 0 +0.00(+0.00%)
Dec 23, 2008 1.030 1.090 1.000 1.020 12,300 -0.05(-4.40%)
Dec 22, 2008 1.050 1.067 1.050 1.067 700 +0.07(+6.70%)
Dec 19, 2008 1.000 1.000 1.000 1.000 0 -0.15(-13.04%)
Dec 18, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 17, 2008 1.150 1.150 1.150 1.150 50 +0.12(+11.65%)
Dec 16, 2008 1.210 1.210 0.6600 1.030 15,900 -0.27(-20.77%)
Dec 15, 2008 1.240 1.300 1.240 1.300 2,404 +0.09(+7.44%)
Dec 12, 2008 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Dec 11, 2008 1.150 1.210 1.150 1.210 6,100 -0.03(-2.69%)
Dec 09, 2008 1.240 1.244 1.244 1.244 0 +0.00(+0.00%)
Dec 08, 2008 1.150 1.244 1.100 1.244 7,300 +0.04(+3.63%)
Dec 04, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 03, 2008 1.210 1.250 1.200 1.200 500 -0.15(-11.11%)
Dec 02, 2008 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 01, 2008 1.320 1.450 1.250 1.350 3,600 +0.10(+8.00%)
Nov 28, 2008 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Nov 26, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 25, 2008 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Nov 24, 2008 1.250 1.250 1.250 1.250 600 -0.10(-7.41%)
Nov 21, 2008 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 20, 2008 1.350 1.350 1.350 1.350 200 -0.10(-6.90%)
Nov 19, 2008 1.450 1.450 1.450 1.450 100 -0.10(-6.45%)
Nov 18, 2008 1.400 1.690 1.400 1.550 1,800 +0.30(+24.00%)
Nov 17, 2008 1.250 1.250 1.250 1.250 100 +0.02(+1.26%)
Nov 14, 2008 1.210 1.234 1.210 1.234 0 -0.03(-2.03%)
Nov 13, 2008 1.440 1.440 1.200 1.260 2,400 -0.04(-3.08%)
Nov 12, 2008 1.600 1.600 1.080 1.300 6,150 -0.40(-23.53%)
Nov 11, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Nov 10, 2008 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
Nov 07, 2008 1.700 1.700 1.700 1.700 2,000 +0.00(+0.00%)
Nov 06, 2008 1.712 1.750 1.700 1.700 3,700 +0.00(+0.00%)
Nov 05, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Nov 04, 2008 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
Nov 03, 2008 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
Oct 31, 2008 1.680 1.900 1.680 1.700 0 +0.18(+11.84%)
Oct 28, 2008 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Oct 27, 2008 1.520 1.520 1.520 1.520 100 -0.16(-9.52%)
Oct 24, 2008 1.680 1.680 1.680 1.680 200 +0.13(+8.39%)
Oct 22, 2008 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Oct 21, 2008 1.550 1.550 1.550 1.550 100 -0.20(-11.43%)
Oct 20, 2008 1.750 1.750 1.750 1.750 200 +0.15(+9.37%)
Oct 17, 2008 1.600 1.600 1.600 1.600 0 -0.05(-3.03%)
Oct 16, 2008 1.660 1.750 1.600 1.650 3,300 -0.20(-10.81%)
Oct 15, 2008 1.930 1.930 1.850 1.850 450 +0.09(+5.11%)
Oct 14, 2008 1.650 1.890 1.650 1.760 2,200 +0.29(+19.73%)
Oct 10, 2008 1.600 1.470 1.470 1.470 600 -0.26(-15.03%)
Oct 09, 2008 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Oct 08, 2008 1.900 1.900 1.600 1.730 7,200 -0.17(-8.95%)
Oct 07, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 06, 2008 2.050 2.100 1.900 1.900 14,400 -0.22(-10.38%)
Oct 03, 2008 2.000 2.120 2.000 2.120 0 +0.02(+0.95%)
Oct 02, 2008 2.040 2.100 2.040 2.100 1,200 +0.16(+8.25%)
Oct 01, 2008 2.010 2.010 1.900 1.940 6,600 -0.16(-7.62%)
Sep 30, 2008 2.500 2.500 2.100 2.100 7,900 -0.58(-21.64%)
Sep 29, 2008 2.680 2.850 2.510 2.680 1,349 -0.26(-8.84%)
Sep 25, 2008 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
Sep 24, 2008 2.850 2.940 2.760 2.940 400 +0.04(+1.38%)
Sep 23, 2008 3.010 3.000 2.900 2.900 0 +0.00(+0.00%)
Sep 22, 2008 2.900 3.000 2.900 2.900 300 -0.11(-3.65%)
Sep 15, 2008 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Sep 12, 2008 3.010 3.010 3.010 3.010 0 -0.09(-2.90%)
Sep 03, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Sep 02, 2008 3.100 3.100 3.100 3.100 1,000 -0.19(-5.78%)
Aug 29, 2008 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Aug 28, 2008 3.290 3.290 3.290 3.290 100 +0.09(+2.81%)
Aug 21, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Aug 20, 2008 3.500 3.560 3.020 3.200 7,800 -0.10(-3.03%)
Aug 19, 2008 3.300 3.300 3.300 3.300 100 -0.15(-4.35%)
Aug 18, 2008 3.300 3.450 3.300 3.450 1,600 +0.25(+7.81%)
Aug 15, 2008 3.400 3.400 3.200 3.200 0 -0.20(-5.88%)
Aug 14, 2008 3.400 3.400 3.400 3.400 600 -0.08(-2.30%)
Aug 13, 2008 3.530 3.570 3.480 3.480 700 +0.04(+1.16%)
Aug 12, 2008 3.440 3.440 3.440 3.440 100 +0.00(+0.00%)
Aug 11, 2008 3.500 3.500 3.410 3.440 1,500 -0.04(-1.01%)
Aug 08, 2008 3.500 3.500 3.475 3.475 3,600 +0.03(+0.73%)
Aug 07, 2008 3.450 3.450 3.450 3.450 500 -0.05(-1.43%)
Aug 06, 2008 3.500 3.500 3.500 3.500 100 +0.10(+2.94%)
Aug 05, 2008 3.500 3.500 3.400 3.400 1,200 -0.15(-4.22%)
Aug 04, 2008 3.150 3.600 3.150 3.550 15,100 +0.30(+9.23%)
Aug 01, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jul 31, 2008 3.200 3.410 3.200 3.250 9,136 +0.18(+5.86%)
Jul 30, 2008 3.070 3.070 3.070 3.070 100 -0.03(-0.97%)
Jul 29, 2008 3.100 3.350 2.980 3.100 3,900 -0.35(-10.14%)
Jul 28, 2008 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 25, 2008 3.010 3.550 2.900 3.450 10,400 +0.35(+11.29%)
Jul 24, 2008 3.110 3.110 3.016 3.100 1,300 -0.10(-3.13%)
Jul 23, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jul 22, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jul 21, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jul 18, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jul 17, 2008 3.200 3.200 3.200 3.200 500 -0.06(-1.84%)
Jul 16, 2008 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jul 15, 2008 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jul 14, 2008 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jul 11, 2008 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jul 10, 2008 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jul 09, 2008 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jul 08, 2008 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jul 07, 2008 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jul 04, 2008 3.260 3.260 3.260 3.260 100 +0.00(+0.00%)
Jul 03, 2008 3.260 3.260 3.260 3.260 100 -0.04(-1.21%)
Jul 02, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 01, 2008 3.290 3.350 3.290 3.300 800 +0.20(+6.45%)
Jun 30, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jun 27, 2008 3.050 3.200 3.010 3.100 2,520 +0.01(+0.32%)
Jun 26, 2008 3.090 3.090 3.090 3.090 500 -0.14(-4.33%)
Jun 25, 2008 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Jun 24, 2008 3.150 3.230 3.150 3.230 2,500 -0.07(-2.12%)
Jun 23, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jun 20, 2008 3.300 3.300 3.300 3.300 100 -0.05(-1.49%)
Jun 19, 2008 3.350 3.350 3.350 3.350 700 +0.00(+0.00%)
Jun 18, 2008 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 17, 2008 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 16, 2008 3.350 3.350 3.350 3.350 200 +0.05(+1.52%)
Jun 13, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jun 12, 2008 3.300 3.300 3.300 3.300 100 -0.10(-2.94%)
Jun 11, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jun 10, 2008 3.400 3.400 3.400 3.400 400 +0.05(+1.49%)
Jun 09, 2008 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 06, 2008 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 05, 2008 3.350 3.350 3.350 3.350 100 +0.00(+0.00%)
Jun 04, 2008 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 03, 2008 3.350 3.350 3.350 3.350 1,490 +0.05(+1.51%)
Jun 02, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 30, 2008 3.300 3.300 3.300 3.300 500 +0.00(+0.00%)
May 29, 2008 3.310 3.310 3.300 3.300 300 -0.10(-2.94%)
May 28, 2008 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
May 27, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
May 26, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
May 23, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
May 22, 2008 3.260 3.400 3.250 3.400 990 +0.09(+2.72%)
May 21, 2008 3.410 3.410 3.310 3.310 1,000 -0.16(-4.61%)
May 20, 2008 3.160 3.700 3.160 3.470 35,297 +0.35(+11.22%)
May 19, 2008 3.160 3.160 3.110 3.120 500 -0.09(-2.80%)
May 16, 2008 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
May 15, 2008 3.210 3.210 3.210 3.210 200 -0.04(-1.23%)
May 14, 2008 3.250 3.250 3.250 3.250 500 +0.02(+0.49%)
May 13, 2008 3.234 3.234 3.234 3.234 0 +0.00(+0.00%)
May 12, 2008 3.234 3.234 3.234 3.234 100 +0.00(+0.12%)
May 09, 2008 3.230 3.230 3.230 3.230 500 -0.09(-2.71%)
May 08, 2008 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
May 07, 2008 3.420 3.420 3.320 3.320 400 -0.22(-6.21%)
May 06, 2008 3.050 3.750 3.050 3.540 38,455 +0.49(+16.07%)
May 05, 2008 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
May 02, 2008 3.000 3.100 3.000 3.050 500 +0.00(+0.00%)
May 01, 2008 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Apr 30, 2008 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Apr 29, 2008 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Apr 28, 2008 3.000 3.100 3.000 3.050 3,900 +0.05(+1.67%)
Apr 25, 2008 3.000 3.000 3.000 3.000 600 -0.05(-1.64%)
Apr 24, 2008 2.950 3.200 2.950 3.050 7,500 +0.05(+1.67%)
Apr 23, 2008 3.040 3.040 3.000 3.000 500 +0.05(+1.69%)
Apr 22, 2008 2.970 2.970 2.930 2.950 500 -0.10(-3.28%)
Apr 21, 2008 2.960 3.190 2.910 3.050 11,600 +0.09(+3.04%)
Apr 18, 2008 2.960 2.960 2.960 2.960 500 -0.04(-1.33%)
Apr 17, 2008 3.000 3.050 2.900 3.000 2,500 -0.05(-1.64%)
Apr 16, 2008 2.950 3.100 2.950 3.050 900 +0.05(+1.67%)
Apr 15, 2008 3.120 3.120 2.950 3.000 6,100 -0.10(-3.23%)
Apr 14, 2008 3.150 3.500 3.100 3.100 29,314 -0.06(-1.90%)
Apr 11, 2008 3.100 3.450 3.060 3.160 15,300 +0.01(+0.32%)
Apr 10, 2008 3.200 3.220 3.070 3.150 3,700 -0.10(-3.08%)
Apr 09, 2008 2.910 3.542 2.910 3.250 38,000 +0.30(+10.17%)
Apr 08, 2008 2.910 3.000 2.910 2.950 1,700 -0.08(-2.64%)
Apr 07, 2008 2.950 3.040 2.950 3.030 1,700 -0.03(-0.98%)
Apr 04, 2008 3.000 3.060 3.000 3.060 2,200 +0.01(+0.32%)
Apr 03, 2008 3.070 3.070 3.050 3.050 2,100 -0.14(-4.51%)
Apr 02, 2008 2.950 3.194 2.950 3.194 12,200 +0.24(+8.27%)
Apr 01, 2008 2.950 2.950 2.950 2.950 200 -0.05(-1.67%)
Mar 31, 2008 3.070 3.070 3.000 3.000 5,200 -0.05(-1.64%)
Mar 28, 2008 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Mar 27, 2008 3.050 3.050 3.050 3.050 200 -0.14(-4.45%)
Mar 26, 2008 3.192 3.192 3.192 3.192 0 +0.00(+0.00%)
Mar 25, 2008 0.1920 3.192 3.192 3.192 0 +0.00(+0.00%)
Mar 24, 2008 3.192 3.192 3.192 3.192 500 +0.09(+2.97%)
Mar 21, 2008 3.200 3.200 3.050 3.100 4,600 +0.00(+0.00%)
Mar 20, 2008 3.200 3.200 3.050 3.100 4,600 -0.05(-1.59%)
Mar 19, 2008 3.150 3.310 2.910 3.150 25,600 +0.08(+2.57%)
Mar 18, 2008 2.950 3.270 2.900 3.071 32,400 +0.16(+5.53%)
Mar 17, 2008 3.100 3.150 2.900 2.910 18,800 -0.19(-6.13%)
Mar 14, 2008 3.070 3.150 3.000 3.100 7,600 +0.05(+1.64%)
Mar 13, 2008 3.100 3.190 3.050 3.050 12,200 -0.10(-3.17%)
Mar 12, 2008 2.950 3.150 2.930 3.150 3,500 +0.17(+5.70%)
Mar 11, 2008 2.980 3.150 2.980 2.980 8,800 -0.02(-0.67%)
Mar 10, 2008 3.090 3.100 3.000 3.000 1,100 -0.01(-0.34%)
Mar 07, 2008 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Mar 06, 2008 3.050 3.130 3.010 3.010 4,200 -0.04(-1.30%)
Mar 05, 2008 3.100 3.130 3.000 3.050 9,800 -0.00(-0.00%)
Mar 04, 2008 3.070 3.300 3.050 3.050 12,920 +0.02(+0.66%)
Mar 03, 2008 3.010 3.030 3.000 3.030 700 -0.07(-2.26%)
Feb 29, 2008 3.000 3.100 3.000 3.100 700 +0.15(+5.08%)
Feb 28, 2008 3.090 3.300 2.950 2.950 8,976 -0.20(-6.35%)
Feb 27, 2008 3.150 3.150 3.150 3.150 1,500 +0.05(+1.61%)
Feb 26, 2008 3.200 3.200 3.100 3.100 800 -0.05(-1.59%)
Feb 25, 2008 3.050 3.250 3.050 3.150 12,802 +0.05(+1.61%)
Feb 22, 2008 3.100 3.100 3.100 3.100 400 +0.05(+1.64%)
Feb 21, 2008 3.130 3.130 3.000 3.050 4,700 -0.15(-4.69%)
Feb 20, 2008 3.220 3.270 3.190 3.200 5,400 +0.07(+2.24%)
Feb 19, 2008 3.330 3.330 3.060 3.130 15,300 -0.16(-4.86%)
Feb 18, 2008 3.150 3.440 3.020 3.290 0 +0.00(+0.00%)
Feb 15, 2008 3.150 3.440 3.020 3.290 18,200 +0.19(+6.13%)
Feb 14, 2008 3.010 3.100 3.010 3.100 2,000 +0.13(+4.38%)
Feb 13, 2008 3.200 3.440 2.970 2.970 22,300 -0.12(-3.88%)
Feb 12, 2008 3.150 3.170 3.090 3.090 2,400 -0.13(-4.04%)
Feb 11, 2008 3.220 3.350 3.120 3.220 4,600 -0.06(-1.83%)
Feb 08, 2008 3.300 3.380 3.090 3.280 11,300 -0.07(-2.09%)
Feb 07, 2008 3.350 3.350 3.020 3.350 9,100 +0.11(+3.40%)
Feb 06, 2008 3.200 3.350 3.060 3.240 16,700 -0.01(-0.31%)
Feb 05, 2008 3.300 3.420 3.060 3.250 15,100 -0.10(-2.99%)
Feb 04, 2008 3.200 3.500 3.180 3.350 24,600 +0.20(+6.35%)
Feb 01, 2008 3.250 3.400 3.120 3.150 15,800 -0.10(-3.08%)
Jan 31, 2008 3.300 3.500 3.050 3.250 36,300 +0.00(+0.00%)
Jan 30, 2008 3.260 3.480 3.160 3.250 28,900 +0.01(+0.31%)
Jan 29, 2008 3.240 3.380 3.230 3.240 7,800 -0.01(-0.31%)
Jan 28, 2008 3.300 3.480 3.230 3.250 15,100 +0.08(+2.52%)
Jan 25, 2008 3.250 3.350 3.170 3.170 8,800 -0.03(-0.94%)
Jan 24, 2008 3.200 3.480 3.100 3.200 9,975 +0.05(+1.59%)
Jan 23, 2008 3.120 3.150 3.010 3.150 3,500 +0.05(+1.61%)
Jan 22, 2008 3.100 3.100 3.100 3.100 1,794 +0.05(+1.64%)
Jan 21, 2008 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Jan 18, 2008 3.050 3.050 3.050 3.050 100 -0.15(-4.68%)
Jan 17, 2008 3.100 3.200 3.100 3.200 1,100 -0.00(-0.00%)
Jan 16, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jan 15, 2008 3.200 3.200 3.200 3.200 100 +0.02(+0.63%)
Jan 14, 2008 3.250 3.450 3.180 3.180 21,700 -0.13(-3.93%)
Jan 11, 2008 3.180 3.500 3.180 3.310 11,400 +0.21(+6.77%)
Jan 10, 2008 3.150 3.150 3.100 3.100 400 -0.12(-3.73%)
Jan 09, 2008 3.300 3.360 3.220 3.220 2,200 -0.09(-2.72%)
Jan 08, 2008 3.450 3.500 3.170 3.310 18,200 -0.11(-3.22%)
Jan 07, 2008 3.220 3.560 3.100 3.420 42,000 +0.26(+8.23%)
Jan 04, 2008 3.300 3.620 3.160 3.160 8,600 -0.12(-3.66%)
Jan 03, 2008 3.270 3.990 3.000 3.280 42,800 -0.02(-0.61%)
Jan 02, 2008 3.310 3.550 2.960 3.300 26,000 -0.05(-1.49%)
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.