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, 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%)
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.