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 (%)
Mar 30, 2012 1.450 1.450 1.450 1.450 1,100 +0.00(+0.00%)
Mar 28, 2012 1.450 1.450 1.450 1.450 1,500 -0.02(-1.36%)
Mar 27, 2012 1.390 1.470 1.390 1.470 300 -0.03(-2.00%)
Mar 26, 2012 1.480 1.500 1.350 1.500 3,700 -0.00(-0.01%)
Mar 23, 2012 1.550 1.550 1.450 1.500 59,595 -0.05(-3.22%)
Mar 22, 2012 1.470 1.550 1.470 1.550 7,700 +0.02(+1.31%)
Mar 21, 2012 1.450 1.530 1.450 1.530 340 +0.03(+2.00%)
Mar 20, 2012 1.500 1.500 1.500 1.500 4,938 -0.03(-1.96%)
Mar 19, 2012 1.450 1.530 1.450 1.530 750 +0.03(+2.00%)
Mar 16, 2012 1.459 1.500 1.450 1.500 3,300 +0.00(+0.00%)
Mar 15, 2012 1.590 1.590 1.500 1.500 12,300 +0.04(+2.74%)
Mar 14, 2012 1.460 1.460 1.460 1.460 500 -0.05(-3.31%)
Mar 13, 2012 1.430 1.510 1.430 1.510 1,800 -0.04(-2.58%)
Mar 12, 2012 1.460 1.550 1.420 1.550 3,347 -0.01(-0.64%)
Mar 08, 2012 1.560 1.560 1.560 1.560 100 +0.10(+6.85%)
Mar 07, 2012 1.470 1.481 1.460 1.460 1,800 -0.09(-5.81%)
Mar 06, 2012 1.550 1.550 1.470 1.550 2,600 -0.04(-2.52%)
Mar 01, 2012 1.590 1.590 1.590 1.590 200 +0.02(+1.27%)
Feb 28, 2012 1.570 1.570 1.570 1.570 100 +0.10(+6.80%)
Feb 27, 2012 1.470 1.470 1.470 1.470 300 +0.02(+1.38%)
Feb 24, 2012 1.450 1.450 1.450 1.450 100 -0.05(-3.33%)
Feb 23, 2012 1.500 1.500 1.420 1.500 2,100 -0.03(-1.96%)
Feb 22, 2012 1.530 1.530 1.530 1.530 175 +0.00(+0.00%)
Feb 21, 2012 1.530 1.530 1.530 1.530 275 -0.02(-1.29%)
Feb 17, 2012 1.550 1.550 1.550 1.550 100 -0.05(-3.13%)
Feb 16, 2012 1.540 1.600 1.540 1.600 1,600 +0.07(+4.58%)
Feb 15, 2012 1.600 1.600 1.530 1.530 1,698 -0.07(-4.38%)
Feb 13, 2012 1.550 1.600 1.600 1.600 500 -0.04(-2.44%)
Feb 08, 2012 1.640 1.640 1.640 1.640 1,700 +0.13(+8.55%)
Feb 06, 2012 1.500 1.511 1.511 1.511 400 -0.00(-0.07%)
Feb 03, 2012 1.500 1.512 1.500 1.512 500 -0.07(-4.32%)
Feb 02, 2012 1.540 1.590 1.500 1.580 5,900 +0.04(+2.60%)
Feb 01, 2012 1.450 1.550 1.450 1.540 720 -0.03(-1.91%)
Jan 30, 2012 1.570 1.570 1.570 1.570 0 -0.09(-5.42%)
Jan 27, 2012 1.660 1.660 1.660 1.660 200 +0.00(+0.00%)
Jan 25, 2012 1.660 1.660 1.660 1.660 200 +0.04(+2.46%)
Jan 24, 2012 1.620 1.620 1.620 1.620 200 -0.06(-3.57%)
Jan 23, 2012 1.680 1.680 1.680 1.680 3,000 +0.00(+0.00%)
Jan 20, 2012 1.620 1.680 1.580 1.680 6,975 +0.06(+3.70%)
Jan 19, 2012 1.580 1.620 1.580 1.620 225 +0.10(+6.65%)
Jan 17, 2012 1.510 1.519 1.519 1.519 300 -0.00(-0.07%)
Jan 13, 2012 1.510 1.520 1.510 1.520 5,651 +0.00(+0.00%)
Jan 12, 2012 1.520 1.620 1.510 1.520 1,695 -0.07(-4.40%)
Jan 10, 2012 1.570 1.590 1.590 1.590 1,200 +0.12(+8.16%)
Jan 09, 2012 1.470 1.470 1.470 1.470 120 -0.04(-2.64%)
Jan 06, 2012 1.370 1.520 1.370 1.510 1,900 -0.04(-2.58%)
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.