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 (%)
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%)
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.