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 (%)
Jun 30, 2011 1.350 1.350 1.350 1.350 200 +0.02(+1.50%)
Jun 29, 2011 1.210 1.450 1.210 1.330 10,794 +0.07(+5.56%)
Jun 28, 2011 1.260 1.260 1.260 1.260 641 -0.06(-4.54%)
Jun 24, 2011 1.320 1.320 1.320 1.320 400 +0.06(+4.75%)
Jun 23, 2011 1.260 1.274 1.260 1.260 2,400 -0.01(-0.85%)
Jun 22, 2011 1.300 1.300 1.260 1.271 1,383 -0.03(-2.25%)
Jun 21, 2011 1.300 1.320 1.220 1.300 5,010 +0.00(+0.00%)
Jun 20, 2011 1.210 1.300 1.150 1.300 8,101 -0.01(-0.76%)
Jun 17, 2011 1.720 1.720 1.310 1.310 11,265 -0.36(-21.56%)
Jun 16, 2011 1.340 1.740 1.340 1.670 1,824 +0.24(+16.78%)
Jun 15, 2011 1.430 1.430 1.400 1.430 1,200 -0.07(-4.67%)
Jun 14, 2011 1.400 1.540 1.310 1.500 11,050 +0.11(+7.91%)
Jun 13, 2011 1.450 1.450 1.390 1.390 1,900 -0.13(-8.55%)
Jun 10, 2011 1.480 1.530 1.440 1.520 5,250 +0.06(+4.11%)
Jun 09, 2011 1.420 1.490 1.380 1.460 4,575 +0.00(+0.00%)
Jun 08, 2011 1.460 1.460 1.460 1.460 140 -0.02(-1.35%)
Jun 07, 2011 1.480 1.480 1.460 1.480 1,500 +0.00(+0.00%)
Jun 06, 2011 1.500 1.500 1.480 1.480 3,200 -0.14(-8.64%)
Jun 03, 2011 1.600 1.620 1.600 1.620 200 +0.05(+3.18%)
May 24, 2011 1.510 1.600 1.510 1.570 2,550 +0.06(+3.97%)
May 23, 2011 1.680 1.680 1.510 1.510 5,925 -0.18(-10.65%)
May 20, 2011 1.630 1.690 1.630 1.690 700 +0.09(+5.62%)
May 19, 2011 1.530 1.610 1.530 1.600 3,390 +0.03(+1.91%)
May 18, 2011 1.490 1.600 1.470 1.570 11,729 +0.10(+6.80%)
May 17, 2011 1.540 1.560 1.470 1.470 5,659 -0.07(-4.54%)
May 16, 2011 1.510 1.580 1.510 1.540 3,581 -0.03(-1.91%)
May 13, 2011 1.650 1.650 1.550 1.570 6,040 -0.11(-6.35%)
May 12, 2011 1.676 1.676 1.676 1.676 1,000 +0.03(+1.59%)
May 11, 2011 1.600 1.690 1.530 1.650 7,490 +0.04(+2.49%)
May 10, 2011 1.690 1.690 1.610 1.610 14,486 -0.06(-3.60%)
May 09, 2011 1.760 1.764 1.570 1.670 32,752 -0.09(-5.11%)
May 06, 2011 1.790 1.790 1.760 1.760 500 +0.01(+0.57%)
May 05, 2011 1.800 1.800 1.750 1.750 2,300 -0.07(-3.85%)
May 04, 2011 1.820 1.820 1.820 1.820 700 +0.00(+0.00%)
May 03, 2011 1.810 1.860 1.810 1.820 15,125 +0.01(+0.55%)
May 02, 2011 1.850 1.850 1.810 1.810 3,320 -0.08(-4.23%)
Apr 29, 2011 1.843 1.910 1.843 1.890 2,200 +0.01(+0.53%)
Apr 28, 2011 1.890 1.890 1.850 1.880 1,190 +0.03(+1.62%)
Apr 26, 2011 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 25, 2011 1.990 1.990 1.820 1.850 12,415 -0.10(-5.13%)
Apr 21, 2011 1.930 2.030 1.890 1.950 11,990 +0.03(+1.56%)
Apr 20, 2011 1.840 2.000 1.660 1.920 33,530 +0.11(+6.08%)
Apr 19, 2011 1.860 1.860 1.810 1.810 6,327 -0.02(-1.09%)
Apr 18, 2011 1.890 1.890 1.790 1.830 1,250 +0.02(+1.10%)
Apr 15, 2011 1.820 1.870 1.757 1.810 5,009 -0.04(-2.16%)
Apr 14, 2011 1.850 1.850 1.850 1.850 1,500 +0.03(+1.65%)
Apr 13, 2011 1.760 1.820 1.760 1.820 2,900 +0.06(+3.41%)
Apr 12, 2011 1.780 1.780 1.730 1.760 3,150 -0.04(-2.28%)
Apr 11, 2011 1.840 1.850 1.800 1.801 2,300 -0.05(-2.65%)
Apr 08, 2011 1.820 1.850 1.800 1.850 6,800 +0.03(+1.65%)
Apr 07, 2011 1.800 1.900 1.800 1.820 4,810 -0.06(-3.19%)
Apr 06, 2011 1.870 1.950 1.721 1.880 35,260 +0.07(+3.87%)
Apr 05, 2011 1.990 1.990 1.700 1.810 42,239 -0.13(-6.70%)
Apr 04, 2011 1.930 1.940 1.881 1.940 8,625 +0.06(+3.19%)
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.