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 (%)
Aug 31, 2011 1.770 1.780 1.780 1.780 3,400 +0.07(+4.09%)
Aug 30, 2011 1.820 1.820 1.710 1.710 1,900 +0.00(+0.00%)
Aug 29, 2011 1.710 1.710 1.710 1.710 215 -0.01(-0.58%)
Aug 25, 2011 1.770 1.720 1.720 1.720 5,100 -0.05(-2.82%)
Aug 24, 2011 1.850 1.850 1.710 1.770 2,000 -0.07(-3.81%)
Aug 23, 2011 1.950 1.950 1.840 1.840 3,400 +0.03(+1.62%)
Aug 22, 2011 1.880 1.880 1.811 1.811 500 +0.10(+5.85%)
Aug 19, 2011 1.710 1.790 1.710 1.711 2,425 -0.07(-3.89%)
Aug 18, 2011 1.880 1.880 1.780 1.780 400 -0.13(-6.81%)
Aug 17, 2011 1.800 1.980 1.760 1.910 3,417 +0.06(+3.24%)
Aug 16, 2011 1.720 1.930 1.720 1.850 5,700 +0.16(+9.53%)
Aug 15, 2011 1.440 1.830 1.440 1.689 20,443 +0.34(+25.11%)
Aug 12, 2011 1.350 1.350 1.350 1.350 2,400 +0.03(+2.28%)
Aug 11, 2011 1.310 1.320 1.310 1.320 1,200 -0.07(-5.04%)
Aug 10, 2011 1.410 1.540 1.390 1.390 18,220 -0.08(-5.44%)
Aug 03, 2011 1.470 1.470 1.470 1.470 0 -0.05(-3.28%)
Aug 02, 2011 1.510 1.520 1.440 1.520 900 -0.02(-1.31%)
Aug 01, 2011 1.430 1.540 1.430 1.540 2,700 +0.21(+15.79%)
Jul 29, 2011 1.530 1.570 1.330 1.330 6,400 -0.18(-11.92%)
Jul 28, 2011 1.510 1.510 1.510 1.510 300 +0.04(+2.71%)
Jul 27, 2011 1.470 1.470 1.470 1.470 626 -0.11(-6.96%)
Jul 26, 2011 1.730 1.730 1.580 1.580 3,271 -0.13(-7.60%)
Jul 25, 2011 1.580 1.760 1.220 1.710 29,753 +0.00(+0.00%)
Jul 22, 2011 1.680 1.720 1.680 1.710 9,319 +0.06(+3.64%)
Jul 21, 2011 1.560 1.650 1.530 1.650 300 +0.06(+3.77%)
Jul 20, 2011 1.330 1.660 1.330 1.590 4,320 +0.25(+18.66%)
Jul 19, 2011 1.330 1.340 1.330 1.340 700 -0.01(-0.74%)
Jul 18, 2011 1.370 1.410 1.340 1.350 1,775 -0.01(-0.74%)
Jul 15, 2011 1.590 1.590 1.330 1.360 4,271 -0.30(-18.07%)
Jul 12, 2011 1.570 1.660 1.660 1.660 1,700 +0.02(+1.22%)
Jul 11, 2011 1.640 1.640 1.640 1.640 100 +0.00(+0.00%)
Jul 08, 2011 1.600 1.640 1.600 1.640 1,900 +0.04(+2.50%)
Jul 07, 2011 1.700 1.700 1.510 1.600 5,425 -0.12(-6.98%)
Jul 06, 2011 1.300 1.720 1.280 1.720 12,939 +0.45(+35.06%)
Jul 01, 2011 1.340 1.274 1.274 1.274 6,100 -0.08(-5.67%)
Jun 30, 2011 1.350 1.350 1.350 1.350 200 +0.02(+1.50%)
Jun 29, 2011 1.210 1.450 1.210 1.330 10,794 +0.07(+5.56%)
Jun 28, 2011 1.260 1.260 1.260 1.260 641 -0.06(-4.54%)
Jun 24, 2011 1.320 1.320 1.320 1.320 400 +0.06(+4.75%)
Jun 23, 2011 1.260 1.274 1.260 1.260 2,400 -0.01(-0.85%)
Jun 22, 2011 1.300 1.300 1.260 1.271 1,383 -0.03(-2.25%)
Jun 21, 2011 1.300 1.320 1.220 1.300 5,010 +0.00(+0.00%)
Jun 20, 2011 1.210 1.300 1.150 1.300 8,101 -0.01(-0.76%)
Jun 17, 2011 1.720 1.720 1.310 1.310 11,265 -0.36(-21.56%)
Jun 16, 2011 1.340 1.740 1.340 1.670 1,824 +0.24(+16.78%)
Jun 15, 2011 1.430 1.430 1.400 1.430 1,200 -0.07(-4.67%)
Jun 14, 2011 1.400 1.540 1.310 1.500 11,050 +0.11(+7.91%)
Jun 13, 2011 1.450 1.450 1.390 1.390 1,900 -0.13(-8.55%)
Jun 10, 2011 1.480 1.530 1.440 1.520 5,250 +0.06(+4.11%)
Jun 09, 2011 1.420 1.490 1.380 1.460 4,575 +0.00(+0.00%)
Jun 08, 2011 1.460 1.460 1.460 1.460 140 -0.02(-1.35%)
Jun 07, 2011 1.480 1.480 1.460 1.480 1,500 +0.00(+0.00%)
Jun 06, 2011 1.500 1.500 1.480 1.480 3,200 -0.14(-8.64%)
Jun 03, 2011 1.600 1.620 1.600 1.620 200 +0.05(+3.18%)
May 24, 2011 1.510 1.600 1.510 1.570 2,550 +0.06(+3.97%)
May 23, 2011 1.680 1.680 1.510 1.510 5,925 -0.18(-10.65%)
May 20, 2011 1.630 1.690 1.630 1.690 700 +0.09(+5.62%)
May 19, 2011 1.530 1.610 1.530 1.600 3,390 +0.03(+1.91%)
May 18, 2011 1.490 1.600 1.470 1.570 11,729 +0.10(+6.80%)
May 17, 2011 1.540 1.560 1.470 1.470 5,659 -0.07(-4.54%)
May 16, 2011 1.510 1.580 1.510 1.540 3,581 -0.03(-1.91%)
May 13, 2011 1.650 1.650 1.550 1.570 6,040 -0.11(-6.35%)
May 12, 2011 1.676 1.676 1.676 1.676 1,000 +0.03(+1.59%)
May 11, 2011 1.600 1.690 1.530 1.650 7,490 +0.04(+2.49%)
May 10, 2011 1.690 1.690 1.610 1.610 14,486 -0.06(-3.60%)
May 09, 2011 1.760 1.764 1.570 1.670 32,752 -0.09(-5.11%)
May 06, 2011 1.790 1.790 1.760 1.760 500 +0.01(+0.57%)
May 05, 2011 1.800 1.800 1.750 1.750 2,300 -0.07(-3.85%)
May 04, 2011 1.820 1.820 1.820 1.820 700 +0.00(+0.00%)
May 03, 2011 1.810 1.860 1.810 1.820 15,125 +0.01(+0.55%)
May 02, 2011 1.850 1.850 1.810 1.810 3,320 -0.08(-4.23%)
Apr 29, 2011 1.843 1.910 1.843 1.890 2,200 +0.01(+0.53%)
Apr 28, 2011 1.890 1.890 1.850 1.880 1,190 +0.03(+1.62%)
Apr 26, 2011 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 25, 2011 1.990 1.990 1.820 1.850 12,415 -0.10(-5.13%)
Apr 21, 2011 1.930 2.030 1.890 1.950 11,990 +0.03(+1.56%)
Apr 20, 2011 1.840 2.000 1.660 1.920 33,530 +0.11(+6.08%)
Apr 19, 2011 1.860 1.860 1.810 1.810 6,327 -0.02(-1.09%)
Apr 18, 2011 1.890 1.890 1.790 1.830 1,250 +0.02(+1.10%)
Apr 15, 2011 1.820 1.870 1.757 1.810 5,009 -0.04(-2.16%)
Apr 14, 2011 1.850 1.850 1.850 1.850 1,500 +0.03(+1.65%)
Apr 13, 2011 1.760 1.820 1.760 1.820 2,900 +0.06(+3.41%)
Apr 12, 2011 1.780 1.780 1.730 1.760 3,150 -0.04(-2.28%)
Apr 11, 2011 1.840 1.850 1.800 1.801 2,300 -0.05(-2.65%)
Apr 08, 2011 1.820 1.850 1.800 1.850 6,800 +0.03(+1.65%)
Apr 07, 2011 1.800 1.900 1.800 1.820 4,810 -0.06(-3.19%)
Apr 06, 2011 1.870 1.950 1.721 1.880 35,260 +0.07(+3.87%)
Apr 05, 2011 1.990 1.990 1.700 1.810 42,239 -0.13(-6.70%)
Apr 04, 2011 1.930 1.940 1.881 1.940 8,625 +0.06(+3.19%)
Apr 01, 2011 1.750 1.880 1.740 1.880 18,901 +0.13(+7.15%)
Mar 31, 2011 1.840 1.850 1.670 1.754 35,449 -0.09(-4.65%)
Mar 30, 2011 1.860 1.889 1.830 1.840 7,501 +0.01(+0.55%)
Mar 29, 2011 1.930 1.940 1.830 1.830 17,419 -0.08(-4.19%)
Mar 28, 2011 1.910 1.970 1.910 1.910 6,490 +0.01(+0.53%)
Mar 25, 2011 1.950 1.990 1.850 1.900 21,152 -0.04(-2.06%)
Mar 24, 2011 1.860 2.010 1.850 1.940 14,777 +0.04(+2.11%)
Mar 23, 2011 2.300 2.300 1.800 1.900 105,147 -0.30(-13.64%)
Mar 22, 2011 2.400 2.600 2.020 2.200 77,299 -0.50(-18.52%)
Mar 21, 2011 2.560 2.750 2.550 2.700 40,134 -0.02(-0.74%)
Mar 18, 2011 2.190 2.960 2.190 2.720 127,890 +0.51(+23.08%)
Mar 17, 2011 2.190 2.290 2.050 2.210 19,511 +0.09(+4.25%)
Mar 16, 2011 2.480 2.500 2.010 2.120 57,071 -0.31(-12.76%)
Mar 15, 2011 2.480 2.480 2.090 2.430 142,561 +0.34(+16.27%)
Mar 14, 2011 1.830 2.200 1.820 2.090 100,800 +0.27(+14.84%)
Mar 11, 2011 1.850 1.958 1.570 1.820 11,000 +0.00(+0.00%)
Mar 10, 2011 1.810 1.820 1.810 1.820 200 +0.02(+1.11%)
Mar 08, 2011 1.800 1.800 1.800 1.800 0 -0.02(-1.10%)
Mar 07, 2011 1.700 1.820 1.700 1.820 7,300 +0.10(+5.81%)
Mar 02, 2011 1.720 1.720 1.720 1.720 0 +0.00(+0.01%)
Mar 01, 2011 1.680 1.720 1.640 1.720 1,500 +0.10(+6.17%)
Feb 28, 2011 1.800 1.800 1.620 1.620 4,140 -0.13(-7.43%)
Feb 25, 2011 1.550 1.980 1.550 1.750 20,956 +0.18(+11.46%)
Feb 22, 2011 1.470 1.570 1.570 1.570 20,200 -0.13(-7.65%)
Feb 18, 2011 1.460 1.780 1.410 1.700 56,316 +0.30(+21.43%)
Feb 17, 2011 1.445 1.445 1.400 1.400 361 +0.00(+0.00%)
Feb 16, 2011 1.480 1.480 1.400 1.400 2,300 -0.01(-0.71%)
Feb 15, 2011 1.400 1.570 1.400 1.410 4,412 +0.01(+0.71%)
Feb 10, 2011 1.350 1.400 1.400 1.400 900 +0.00(+0.00%)
Feb 09, 2011 1.890 1.890 1.350 1.400 19,040 -0.05(-3.45%)
Feb 08, 2011 1.450 1.450 1.350 1.450 10,320 +0.15(+11.54%)
Feb 07, 2011 1.330 1.330 1.270 1.300 2,839 -0.10(-7.14%)
Feb 04, 2011 1.380 1.400 1.350 1.400 8,827 +0.07(+5.50%)
Feb 03, 2011 1.330 1.390 1.295 1.327 1,762 +0.05(+3.67%)
Feb 02, 2011 1.430 1.500 1.180 1.280 20,110 -0.21(-14.09%)
Feb 01, 2011 1.500 1.500 1.483 1.490 1,570 +0.01(+0.68%)
Jan 31, 2011 1.370 1.490 1.370 1.480 2,700 +0.08(+5.71%)
Jan 28, 2011 1.340 1.400 1.340 1.400 1,500 +0.00(+0.00%)
Jan 27, 2011 1.420 1.420 1.340 1.400 1,000 -0.07(-4.76%)
Jan 26, 2011 1.490 1.500 1.470 1.470 23,844 -0.03(-1.99%)
Jan 25, 2011 1.500 1.500 1.500 1.500 4,100 +0.03(+2.03%)
Jan 24, 2011 1.450 1.470 1.450 1.470 240 +0.12(+8.89%)
Jan 21, 2011 1.400 1.500 1.350 1.350 6,336 +0.03(+2.27%)
Jan 19, 2011 1.320 1.320 1.320 1.320 1,600 -0.05(-3.65%)
Jan 18, 2011 1.470 1.470 1.320 1.370 10,350 -0.08(-5.52%)
Jan 14, 2011 1.220 1.481 1.220 1.450 10,374 +0.23(+18.85%)
Jan 12, 2011 1.250 1.220 1.220 1.220 300 -0.03(-2.40%)
Jan 07, 2011 1.310 1.250 1.250 1.250 200 -0.07(-5.30%)
Jan 06, 2011 1.250 1.320 1.190 1.320 1,000 +0.07(+5.60%)
Jan 04, 2011 1.250 1.250 1.250 1.250 4,400 -0.03(-2.34%)
Jan 03, 2011 1.290 1.290 1.280 1.280 1,400 -0.01(-0.78%)
Dec 31, 2010 1.270 1.350 1.130 1.290 19,752 -0.06(-4.44%)
Dec 30, 2010 1.190 1.350 1.190 1.350 3,872 +0.17(+14.41%)
Dec 29, 2010 1.260 1.310 1.180 1.180 2,300 -0.12(-9.22%)
Dec 28, 2010 1.250 1.300 1.250 1.300 2,600 +0.12(+10.16%)
Dec 27, 2010 1.280 1.280 1.180 1.180 400 -0.11(-8.53%)
Dec 22, 2010 1.300 1.290 1.290 1.290 5,800 -0.01(-0.77%)
Dec 21, 2010 1.290 1.300 1.180 1.300 5,540 +0.03(+2.36%)
Dec 17, 2010 1.310 1.270 1.270 1.270 12,100 -0.08(-5.87%)
Dec 16, 2010 1.240 1.350 1.240 1.349 7,100 +0.13(+10.59%)
Dec 15, 2010 1.140 1.220 1.140 1.220 600 +0.04(+3.39%)
Dec 14, 2010 1.150 1.180 1.150 1.180 600 -0.05(-4.07%)
Dec 13, 2010 1.230 1.230 1.230 1.230 1,000 +0.01(+0.82%)
Dec 09, 2010 1.280 1.220 1.220 1.220 500 -0.04(-3.17%)
Dec 08, 2010 1.300 1.300 1.260 1.260 7,506 -0.01(-0.80%)
Dec 07, 2010 1.270 1.270 1.270 1.270 100 -0.02(-1.54%)
Dec 06, 2010 1.320 1.390 1.250 1.290 3,588 -0.11(-7.86%)
Dec 03, 2010 1.400 1.400 1.400 1.400 5,500 +0.10(+7.69%)
Dec 02, 2010 1.210 1.310 1.210 1.300 9,200 +0.10(+8.33%)
Dec 01, 2010 1.280 1.360 1.160 1.200 48,919 -0.05(-4.00%)
Nov 30, 2010 1.230 1.260 1.160 1.250 16,069 +0.09(+7.76%)
Nov 29, 2010 1.390 1.400 1.130 1.160 22,517 -0.09(-7.20%)
Nov 26, 2010 1.280 1.400 1.250 1.250 11,509 -0.03(-2.34%)
Nov 24, 2010 1.220 1.280 1.280 1.280 222,869 +0.13(+11.30%)
Nov 23, 2010 1.090 1.200 1.040 1.150 19,990 +0.10(+9.52%)
Nov 22, 2010 1.010 1.080 1.010 1.050 5,800 +0.00(+0.00%)
Nov 19, 2010 1.020 1.060 0.9800 1.050 8,561 -0.04(-3.67%)
Nov 18, 2010 1.160 1.180 1.090 1.090 1,314 -0.04(-3.53%)
Nov 17, 2010 1.150 1.170 1.090 1.130 2,950 +0.01(+0.89%)
Nov 16, 2010 1.060 1.450 1.060 1.120 23,957 +0.02(+1.81%)
Nov 15, 2010 1.120 1.120 1.050 1.100 7,700 -0.06(-5.17%)
Nov 12, 2010 1.240 1.240 1.150 1.160 2,630 -0.02(-1.69%)
Nov 11, 2010 1.200 1.200 1.160 1.180 2,050 -0.05(-4.07%)
Nov 10, 2010 1.460 1.470 1.170 1.230 19,725 -0.12(-8.89%)
Nov 09, 2010 1.740 1.740 1.300 1.350 86,560 -0.34(-20.11%)
Nov 08, 2010 1.170 2.940 1.170 1.690 188,991 +0.63(+59.42%)
Nov 05, 2010 1.060 1.060 1.060 1.060 400 -0.07(-6.19%)
Nov 01, 2010 1.100 1.130 1.130 1.130 200 +0.08(+7.62%)
Oct 27, 2010 1.050 1.050 1.050 1.050 200 -0.07(-6.25%)
Oct 25, 2010 1.140 1.140 1.120 1.120 200 -0.03(-2.61%)
Oct 22, 2010 1.150 1.150 1.150 1.150 300 +0.01(+0.88%)
Oct 21, 2010 1.150 1.150 1.110 1.140 8,408 +0.07(+6.54%)
Oct 19, 2010 1.090 1.070 1.070 1.070 6,400 +0.02(+1.90%)
Oct 18, 2010 1.060 1.110 1.050 1.050 4,100 -0.01(-0.94%)
Oct 14, 2010 1.070 1.060 1.060 1.060 3,800 -0.00(-0.01%)
Oct 13, 2010 1.060 1.060 1.060 1.060 600 -0.04(-3.63%)
Oct 12, 2010 1.100 1.100 1.100 1.100 100 -0.04(-3.51%)
Oct 11, 2010 1.060 1.140 1.060 1.140 6,866 +0.08(+7.55%)
Oct 08, 2010 1.060 1.060 1.000 1.060 5,353 +0.00(+0.00%)
Oct 04, 2010 1.010 1.060 1.060 1.060 3,400 +0.06(+6.00%)
Oct 01, 2010 1.000 1.000 1.000 1.000 486 +0.00(+0.00%)
Sep 30, 2010 1.000 1.000 0.9918 1.000 2,400 +0.00(+0.00%)
Sep 29, 2010 1.030 1.050 1.000 1.000 5,100 -0.03(-2.85%)
Sep 28, 2010 1.050 1.050 0.9900 1.029 2,510 +0.03(+2.93%)
Sep 27, 2010 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Sep 24, 2010 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Sep 23, 2010 1.010 1.060 1.000 1.000 3,900 -0.04(-3.85%)
Sep 22, 2010 1.000 1.070 1.000 1.040 3,200 +0.04(+4.00%)
Sep 20, 2010 1.000 1.000 1.000 1.000 7,200 -0.02(-1.96%)
Sep 17, 2010 1.020 1.040 0.9900 1.020 1,200 +0.03(+2.76%)
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.