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 (%)
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%)
Sep 09, 2010 1.000 0.9926 0.9926 0.9926 1,100 -0.07(-6.36%)
Aug 30, 2010 1.040 1.060 1.060 1.060 900 +0.04(+3.92%)
Aug 23, 2010 1.020 1.020 1.020 1.020 100 -0.04(-3.41%)
Aug 16, 2010 1.080 1.056 1.056 1.056 5,700 -0.05(-4.86%)
Aug 12, 2010 1.160 1.110 1.110 1.110 200 +0.03(+2.78%)
Aug 10, 2010 1.050 1.080 1.080 1.080 3,000 +0.06(+5.87%)
Aug 09, 2010 1.060 1.090 1.020 1.020 1,000 +0.00(+0.01%)
Aug 06, 2010 1.020 1.040 1.020 1.020 450 -0.02(-1.92%)
Aug 05, 2010 1.040 1.040 1.040 1.040 500 +0.00(+0.00%)
Aug 03, 2010 1.190 1.040 1.040 1.040 800 -0.06(-5.45%)
Aug 02, 2010 1.210 1.210 1.100 1.100 3,854 -0.12(-9.84%)
Jul 27, 2010 1.220 1.220 1.220 1.220 0 -0.01(-0.81%)
Jul 26, 2010 1.200 1.230 1.180 1.230 500 +0.01(+0.82%)
Jul 23, 2010 1.170 1.220 1.150 1.220 8,900 +0.00(+0.00%)
Jul 22, 2010 1.220 1.220 1.220 1.220 100 -0.01(-0.81%)
Jul 21, 2010 1.230 1.230 1.230 1.230 1,000 +0.00(+0.00%)
Jul 15, 2010 1.230 1.230 1.230 1.230 100 +0.07(+6.03%)
Jul 14, 2010 1.170 1.200 1.160 1.160 1,400 +0.00(+0.00%)
Jul 13, 2010 1.170 1.190 1.160 1.160 2,100 +0.00(+0.00%)
Jul 09, 2010 1.200 1.160 1.160 1.160 5,800 -0.07(-5.70%)
Jul 08, 2010 1.150 1.350 1.150 1.230 9,300 +0.20(+19.42%)
Jul 07, 2010 1.030 1.030 1.030 1.030 100 -0.07(-6.52%)
Jul 06, 2010 1.160 1.160 1.069 1.102 1,500 -0.10(-8.17%)
Jul 02, 2010 1.200 1.200 1.170 1.200 500 +0.04(+3.45%)
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.