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 (%)
Dec 31, 2009	0.9400	0.9400	0.9400	0.9400	0	+0.01(+1.08%)
Dec 30, 2009	0.9300	0.9300	0.9300	0.9300	700	-0.02(-2.11%)
Dec 29, 2009	0.9700	0.9700	0.9500	0.9500	800	-0.01(-1.04%)
Dec 28, 2009	0.9999	1.008	0.9600	0.9600	7,729	+0.00(+0.00%)
Dec 23, 2009	0.9600	0.9600	0.9600	0.9600	0	-0.02(-2.05%)
Dec 22, 2009	1.020	1.020	0.9800	0.9801	1,500	-0.02(-1.99%)
Dec 21, 2009	0.9800	1.000	0.9600	1.000	3,200	+0.01(+1.01%)
Dec 18, 2009	0.9900	0.9900	0.9900	0.9900	100	-0.01(-1.00%)
Dec 17, 2009	0.9800	1.000	0.9500	1.000	1,100	-0.00(-0.01%)
Dec 16, 2009	1.021	1.021	1.000	1.000	300	-0.02(-1.85%)
Dec 15, 2009	0.9600	1.020	0.9600	1.019	1,150	+0.05(+5.05%)
Dec 14, 2009	0.9700	0.9700	0.9700	0.9700	100	+0.02(+2.11%)
Dec 11, 2009	0.9700	0.9700	0.9500	0.9500	2,800	-0.01(-1.04%)
Dec 10, 2009	1.000	1.020	0.9600	0.9600	18,145	-0.02(-2.04%)
Dec 09, 2009	1.090	1.090	0.9100	0.9800	3,400	-0.10(-9.18%)
Dec 07, 2009	1.079	1.079	1.079	1.079	0	-0.02(-1.90%)
Dec 04, 2009	1.100	1.100	1.100	1.100	15,000	-0.05(-4.35%)
Dec 03, 2009	1.150	1.150	1.100	1.150	600	+0.06(+5.50%)
Dec 02, 2009	1.070	1.140	1.070	1.090	11,500	+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.