Indicators

Intelligent Systems Corp (NY: INS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2.290	2.290	2.200	2.200	3,400	-0.09(-3.93%)
Jul 28, 2005	2.240	2.300	2.210	2.290	1,100	-0.01(-0.43%)
Jul 27, 2005	2.210	2.310	2.210	2.300	1,500	+0.08(+3.60%)
Jul 26, 2005	2.300	2.340	2.220	2.220	4,700	-0.13(-5.53%)
Jul 25, 2005	2.620	2.620	2.200	2.350	44,400	-0.27(-10.31%)
Jul 22, 2005	2.670	2.920	2.550	2.620	21,300	-0.01(-0.38%)
Jul 21, 2005	2.660	2.660	2.500	2.630	8,500	-0.03(-1.13%)
Jul 20, 2005	2.100	2.670	2.100	2.660	46,200	+0.61(+29.76%)
Jul 19, 2005	2.020	2.050	2.020	2.050	5,900	+0.03(+1.49%)
Jul 18, 2005	2.040	2.070	2.020	2.020	1,700	-0.03(-1.46%)
Jul 15, 2005	2.060	2.060	2.050	2.050	2,900	+0.04(+1.99%)
Jul 14, 2005	2.010	2.010	2.010	2.010	0	+0.00(+0.00%)
Jul 13, 2005	2.020	2.020	2.010	2.010	1,500	-0.01(-0.50%)
Jul 12, 2005	2.020	2.020	2.020	2.020	8,100	-0.01(-0.49%)
Jul 11, 2005	2.030	2.060	2.030	2.030	3,600	+0.01(+0.50%)
Jul 08, 2005	2.020	2.020	2.020	2.020	100	+0.00(+0.00%)
Jul 07, 2005	2.030	2.030	2.010	2.020	1,900	-0.01(-0.49%)
Jul 06, 2005	2.060	2.060	2.020	2.030	2,700	-0.04(-1.94%)
Jul 05, 2005	2.060	2.070	2.030	2.070	4,600	+0.03(+1.47%)

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.