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 (%)
Jul 31, 2009 1.100 1.100 1.100 1.100 300 -0.01(-0.90%)
Jul 30, 2009 1.100 1.110 1.063 1.110 11,862 +0.01(+0.91%)
Jul 29, 2009 1.000 1.130 0.9800 1.100 19,311 +0.04(+3.77%)
Jul 28, 2009 0.9000 1.080 0.9000 1.060 10,088 +0.12(+12.78%)
Jul 27, 2009 0.8000 0.9399 0.8000 0.9399 2,800 +0.17(+22.06%)
Jul 24, 2009 0.8200 0.8500 0.7700 0.7700 1,389 -0.04(-4.94%)
Jul 23, 2009 0.8100 0.8100 0.8100 0.8100 5,000 +0.01(+1.25%)
Jul 22, 2009 0.7545 0.8000 0.7545 0.8000 200 +0.01(+1.27%)
Jul 21, 2009 0.7900 0.7900 0.7900 0.7900 1,200 +0.02(+2.60%)
Jul 20, 2009 0.7500 0.7788 0.7400 0.7700 10,600 +0.07(+10.00%)
Jul 17, 2009 0.7600 0.7701 0.7000 0.7000 8,300 -0.06(-7.89%)
Jul 15, 2009 0.7600 0.7600 0.7600 0.7600 600 +0.00(+0.00%)
Jul 14, 2009 0.7800 0.7800 0.7600 0.7600 400 -0.04(-5.00%)
Jul 13, 2009 0.8000 0.8000 0.8000 0.8000 100 +0.02(+2.56%)
Jul 09, 2009 0.7200 0.7800 0.7200 0.7800 2,400 +0.06(+8.33%)
Jul 07, 2009 0.7200 0.7200 0.7200 0.7200 100 +0.00(+0.00%)
Jul 02, 2009 0.7320 0.7320 0.7200 0.7200 286 +0.00(+0.00%)
Jul 01, 2009 0.7230 0.7230 0.7200 0.7200 400 +0.00(+0.00%)
Jun 29, 2009 0.7200 0.7200 0.7200 0.7200 14,100 +0.00(+0.00%)
Jun 26, 2009 0.7200 0.7200 0.7200 0.7200 11,100 +0.00(+0.00%)
Jun 25, 2009 0.7200 0.7200 0.7200 0.7200 1,600 +0.00(+0.00%)
Jun 24, 2009 0.7200 0.7200 0.7200 0.7200 100 +0.00(+0.00%)
Jun 23, 2009 0.7200 0.7200 0.7200 0.7200 200 +0.00(+0.00%)
Jun 19, 2009 0.7200 0.7200 0.7200 0.7200 10,000 -0.04(-5.26%)
Jun 12, 2009 0.7600 0.7600 0.7600 0.7600 0 +0.05(+7.04%)
Jun 11, 2009 0.7100 0.7100 0.7100 0.7100 300 +0.00(+0.01%)
Jun 10, 2009 0.7000 0.7101 0.7000 0.7099 2,300 +0.06(+9.22%)
Jun 09, 2009 0.6499 0.6500 0.6499 0.6500 1,000 +0.00(+0.00%)
Jun 08, 2009 0.6200 0.6500 0.6200 0.6500 3,050 +0.00(+0.00%)
Jun 05, 2009 0.6401 0.6500 0.6400 0.6500 2,460 -0.04(-5.80%)
May 28, 2009 0.7200 0.6900 0.6900 0.6900 5,700 -0.03(-4.17%)
May 27, 2009 0.7200 0.7200 0.7200 0.7200 2,400 +0.01(+1.41%)
May 26, 2009 0.7100 0.7101 0.7100 0.7100 2,700 +0.05(+7.58%)
May 22, 2009 0.6600 0.6600 0.6600 0.6600 0 -0.03(-4.35%)
May 21, 2009 0.6900 0.6900 0.6900 0.6900 2,000 +0.02(+2.99%)
May 20, 2009 0.6000 0.6700 0.6000 0.6700 1,600 +0.03(+4.69%)
May 19, 2009 0.6101 0.6500 0.6000 0.6400 11,656 +0.03(+4.92%)
May 18, 2009 0.6700 0.6700 0.6000 0.6100 32,300 -0.01(-1.61%)
May 15, 2009 0.6000 0.6300 0.5500 0.6200 41,200 +0.02(+3.33%)
May 14, 2009 0.7000 0.7000 0.5900 0.6000 9,700 -0.14(-18.92%)
May 13, 2009 0.7791 0.7900 0.7400 0.7400 1,150 -0.01(-1.35%)
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.