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 (%)
May 31, 2006 2.000 2.000 2.000 2.000 600 +0.00(+0.00%)
May 30, 2006 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
May 26, 2006 2.040 2.040 1.960 2.000 6,800 -0.04(-1.96%)
May 25, 2006 2.040 2.040 2.040 2.040 1,300 +0.00(+0.00%)
May 24, 2006 2.080 2.080 2.010 2.040 5,300 -0.06(-2.86%)
May 23, 2006 2.150 2.150 2.100 2.100 600 +0.00(+0.00%)
May 22, 2006 2.130 2.130 2.100 2.100 200 +0.03(+1.45%)
May 19, 2006 2.070 2.080 2.070 2.070 5,000 -0.03(-1.43%)
May 18, 2006 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
May 17, 2006 2.100 2.100 2.100 2.100 500 +0.00(+0.00%)
May 16, 2006 2.100 2.100 2.100 2.100 2,100 +0.00(+0.00%)
May 15, 2006 2.150 2.150 2.100 2.100 2,000 -0.05(-2.33%)
May 12, 2006 2.160 2.160 2.150 2.150 200 +0.00(+0.00%)
May 11, 2006 2.110 2.160 2.110 2.150 2,900 +0.05(+2.38%)
May 10, 2006 2.100 2.100 2.100 2.100 100 +0.00(+0.00%)
May 09, 2006 2.100 2.100 2.100 2.100 400 +0.00(+0.00%)
May 08, 2006 2.110 2.110 2.100 2.100 3,100 -0.04(-1.87%)
May 05, 2006 2.140 2.140 2.140 2.140 0 +0.00(+0.00%)
May 04, 2006 2.100 2.140 2.100 2.140 2,000 +0.04(+1.90%)
May 03, 2006 2.100 2.110 2.100 2.100 6,600 +0.01(+0.48%)
May 02, 2006 2.100 2.100 2.070 2.090 3,100 -0.01(-0.48%)
May 01, 2006 2.230 2.300 2.100 2.100 6,400 -0.07(-3.23%)
Apr 28, 2006 2.330 2.330 2.110 2.170 17,600 -0.17(-7.26%)
Apr 27, 2006 2.340 2.340 2.340 2.340 100 -0.01(-0.43%)
Apr 26, 2006 2.300 2.350 2.300 2.350 3,200 +0.00(+0.00%)
Apr 25, 2006 2.320 2.350 2.320 2.350 1,300 +0.03(+1.29%)
Apr 24, 2006 2.250 2.320 2.250 2.320 2,200 +0.07(+3.11%)
Apr 21, 2006 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Apr 20, 2006 2.240 2.250 2.240 2.250 1,100 +0.05(+2.27%)
Apr 19, 2006 2.240 2.240 2.200 2.200 300 -0.01(-0.45%)
Apr 18, 2006 2.210 2.210 2.210 2.210 300 -0.03(-1.34%)
Apr 17, 2006 2.280 2.280 2.220 2.240 6,100 -0.09(-3.82%)
Apr 13, 2006 2.329 2.329 2.329 2.329 0 +0.00(+0.00%)
Apr 12, 2006 2.329 2.329 2.329 2.329 0 +0.00(+0.00%)
Apr 11, 2006 2.329 2.329 2.329 2.329 0 +0.00(+0.00%)
Apr 10, 2006 2.320 2.330 2.320 2.329 300 -0.02(-0.89%)
Apr 07, 2006 2.320 2.350 2.320 2.350 5,400 +0.05(+2.17%)
Apr 06, 2006 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 05, 2006 2.300 2.300 2.300 2.300 300 -0.05(-2.13%)
Apr 04, 2006 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Apr 03, 2006 2.340 2.350 2.340 2.350 1,100 +0.06(+2.62%)
Mar 31, 2006 2.200 2.290 2.200 2.290 2,400 +0.12(+5.53%)
Mar 30, 2006 2.120 2.170 2.120 2.170 2,500 +0.00(+0.00%)
Mar 29, 2006 2.150 2.170 2.120 2.170 9,900 -0.01(-0.46%)
Mar 28, 2006 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Mar 27, 2006 2.210 2.210 2.150 2.180 4,400 -0.06(-2.68%)
Mar 24, 2006 2.240 2.240 2.240 2.240 600 +0.03(+1.36%)
Mar 23, 2006 2.250 2.250 2.210 2.210 800 -0.07(-3.07%)
Mar 22, 2006 2.280 2.280 2.280 2.280 5,200 -0.02(-0.87%)
Mar 21, 2006 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Mar 20, 2006 2.300 2.300 2.300 2.300 11,500 +0.00(+0.00%)
Mar 17, 2006 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Mar 16, 2006 2.410 2.410 2.250 2.300 7,700 -0.11(-4.74%)
Mar 15, 2006 2.620 2.620 2.414 2.414 13,200 -0.21(-7.84%)
Mar 14, 2006 2.620 2.620 2.620 2.620 200 +0.00(+0.00%)
Mar 13, 2006 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Mar 10, 2006 2.620 2.620 2.620 2.620 400 +0.00(+0.00%)
Mar 09, 2006 2.620 2.620 2.620 2.620 500 +0.05(+1.95%)
Mar 08, 2006 2.570 2.570 2.570 2.570 100 +0.02(+0.78%)
Mar 07, 2006 2.650 2.650 2.550 2.550 2,800 -0.13(-4.85%)
Mar 06, 2006 2.680 2.680 2.680 2.680 0 +0.00(+0.00%)
Mar 03, 2006 2.680 2.680 2.680 2.680 0 +0.00(+0.00%)
Mar 02, 2006 2.680 2.680 2.680 2.680 0 +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.