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 (%)
Jan 31, 2006 2.580 2.630 2.580 2.630 1,100 +0.08(+3.14%)
Jan 30, 2006 2.600 2.600 2.550 2.550 7,500 +0.00(+0.00%)
Jan 27, 2006 2.600 2.600 2.550 2.550 3,500 -0.04(-1.54%)
Jan 26, 2006 2.510 2.590 2.500 2.590 6,500 +0.06(+2.37%)
Jan 25, 2006 2.500 2.530 2.500 2.530 1,700 +0.04(+1.61%)
Jan 24, 2006 2.450 2.490 2.450 2.490 600 -0.01(-0.40%)
Jan 23, 2006 2.500 2.500 2.500 2.500 2,000 +0.03(+1.21%)
Jan 20, 2006 2.460 2.470 2.460 2.470 800 +0.02(+0.82%)
Jan 19, 2006 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Jan 18, 2006 2.400 2.490 2.400 2.450 5,400 +0.00(+0.00%)
Jan 17, 2006 2.400 2.500 2.400 2.450 5,900 +0.07(+2.94%)
Jan 13, 2006 2.430 2.430 2.380 2.380 1,900 -0.05(-2.06%)
Jan 12, 2006 2.430 2.440 2.430 2.430 1,200 -0.02(-0.82%)
Jan 11, 2006 2.450 2.450 2.450 2.450 100 +0.00(+0.00%)
Jan 10, 2006 2.300 2.450 2.300 2.450 9,000 +0.18(+7.93%)
Jan 09, 2006 2.270 2.270 2.270 2.270 1,000 +0.02(+0.89%)
Jan 06, 2006 2.200 2.290 2.200 2.250 6,100 +0.12(+5.63%)
Jan 05, 2006 2.120 2.130 2.120 2.130 1,300 -0.02(-0.93%)
Jan 04, 2006 2.140 2.150 2.140 2.150 900 +0.03(+1.42%)
Jan 03, 2006 2.140 2.190 2.120 2.120 1,000 -0.02(-0.93%)
Dec 30, 2005 2.120 2.140 2.110 2.140 5,100 +0.00(+0.00%)
Dec 29, 2005 2.110 2.150 2.110 2.140 3,200 +0.03(+1.42%)
Dec 28, 2005 2.070 2.110 2.070 2.110 9,900 +0.05(+2.43%)
Dec 27, 2005 2.070 2.070 2.060 2.060 2,500 -0.05(-2.37%)
Dec 23, 2005 2.200 2.200 2.050 2.110 6,600 -0.14(-6.22%)
Dec 22, 2005 2.200 2.250 2.200 2.250 1,700 +0.05(+2.27%)
Dec 21, 2005 2.200 2.210 2.200 2.200 2,500 +0.04(+1.85%)
Dec 20, 2005 2.160 2.160 2.160 2.160 0 +0.00(+0.00%)
Dec 19, 2005 2.200 2.210 2.000 2.160 88,100 -0.04(-1.82%)
Dec 16, 2005 2.250 2.250 2.200 2.200 800 -0.08(-3.51%)
Dec 15, 2005 2.200 2.280 2.200 2.280 3,000 +0.08(+3.64%)
Dec 14, 2005 2.170 2.200 2.170 2.200 7,900 -0.02(-0.90%)
Dec 13, 2005 2.220 2.220 2.220 2.220 800 -0.03(-1.33%)
Dec 12, 2005 2.130 2.250 2.130 2.250 5,000 +0.10(+4.65%)
Dec 09, 2005 2.250 2.260 2.150 2.150 5,900 -0.12(-5.29%)
Dec 08, 2005 2.270 2.270 2.270 2.270 400 -0.03(-1.30%)
Dec 07, 2005 2.300 2.310 2.270 2.300 2,900 -0.05(-2.13%)
Dec 06, 2005 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Dec 05, 2005 2.360 2.360 2.340 2.350 4,600 +0.03(+1.29%)
Dec 02, 2005 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
Dec 01, 2005 2.310 2.320 2.310 2.320 1,400 -0.03(-1.27%)
Nov 30, 2005 2.350 2.350 2.350 2.350 2,100 -0.05(-2.08%)
Nov 29, 2005 2.430 2.500 2.300 2.400 30,200 -0.12(-4.76%)
Nov 28, 2005 2.510 2.530 2.500 2.520 4,100 -0.03(-1.18%)
Nov 25, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Nov 23, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Nov 22, 2005 2.580 2.590 2.520 2.550 2,300 -0.01(-0.39%)
Nov 21, 2005 2.600 2.800 2.560 2.560 35,500 +0.02(+0.79%)
Nov 18, 2005 2.670 2.670 2.510 2.540 4,400 -0.07(-2.69%)
Nov 17, 2005 2.670 2.720 2.610 2.610 3,700 +0.01(+0.35%)
Nov 16, 2005 2.601 2.601 2.601 2.601 300 -0.10(-3.67%)
Nov 15, 2005 2.700 2.700 2.700 2.700 300 +0.01(+0.38%)
Nov 14, 2005 2.700 2.700 2.600 2.690 3,500 -0.02(-0.74%)
Nov 11, 2005 2.710 2.720 2.710 2.710 4,000 -0.09(-3.21%)
Nov 10, 2005 2.820 2.820 2.800 2.800 800 -0.02(-0.71%)
Nov 09, 2005 2.830 2.830 2.820 2.820 1,500 +0.00(+0.00%)
Nov 08, 2005 2.820 2.820 2.819 2.820 2,000 +0.06(+2.17%)
Nov 07, 2005 2.760 2.760 2.760 2.760 200 -0.08(-2.81%)
Nov 04, 2005 2.800 2.840 2.800 2.840 4,900 +0.04(+1.43%)
Nov 03, 2005 3.500 3.500 2.800 2.800 47,500 -0.80(-22.22%)
Nov 02, 2005 3.400 3.610 3.400 3.600 17,300 +0.29(+8.76%)
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.