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 (%)
Aug 31, 2005 2.940 2.940 2.890 2.890 600 -0.05(-1.70%)
Aug 30, 2005 2.940 2.940 2.940 2.940 1,100 -0.06(-2.00%)
Aug 29, 2005 2.910 3.100 2.900 3.000 16,500 +0.10(+3.45%)
Aug 26, 2005 2.900 2.940 2.900 2.900 1,400 +0.03(+1.05%)
Aug 25, 2005 3.090 3.100 2.870 2.870 6,000 -0.13(-4.33%)
Aug 24, 2005 2.750 3.100 2.670 3.000 27,100 +0.20(+7.14%)
Aug 23, 2005 2.700 2.800 2.700 2.800 2,100 +0.00(+0.00%)
Aug 22, 2005 2.770 2.900 2.720 2.800 8,900 +0.18(+6.87%)
Aug 19, 2005 2.430 2.800 2.430 2.620 15,200 +0.18(+7.38%)
Aug 18, 2005 2.500 2.500 2.400 2.440 8,200 -0.16(-6.15%)
Aug 17, 2005 2.700 2.700 2.540 2.600 6,500 -0.05(-1.89%)
Aug 16, 2005 2.980 2.980 2.650 2.650 21,100 -0.33(-11.07%)
Aug 15, 2005 3.000 3.070 2.880 2.980 16,400 -0.02(-0.67%)
Aug 12, 2005 2.910 3.200 2.800 3.000 40,900 +0.02(+0.67%)
Aug 11, 2005 2.170 2.980 2.170 2.980 111,900 +0.91(+43.96%)
Aug 10, 2005 2.050 2.070 2.040 2.070 4,300 -0.04(-1.90%)
Aug 09, 2005 2.110 2.120 2.110 2.110 2,400 -0.08(-3.65%)
Aug 08, 2005 2.170 2.200 2.100 2.190 9,800 -0.01(-0.45%)
Aug 05, 2005 2.210 2.210 2.200 2.200 2,200 -0.05(-2.22%)
Aug 04, 2005 2.200 2.250 2.200 2.250 1,700 +0.04(+1.81%)
Aug 03, 2005 2.210 2.210 2.210 2.210 200 -0.04(-1.78%)
Aug 02, 2005 2.150 2.250 2.150 2.250 6,900 -0.05(-2.17%)
Aug 01, 2005 2.200 2.300 2.200 2.300 300 +0.10(+4.55%)
Jul 29, 2005 2.290 2.290 2.200 2.200 3,400 -0.09(-3.93%)
Jul 28, 2005 2.240 2.300 2.210 2.290 1,100 -0.01(-0.43%)
Jul 27, 2005 2.210 2.310 2.210 2.300 1,500 +0.08(+3.60%)
Jul 26, 2005 2.300 2.340 2.220 2.220 4,700 -0.13(-5.53%)
Jul 25, 2005 2.620 2.620 2.200 2.350 44,400 -0.27(-10.31%)
Jul 22, 2005 2.670 2.920 2.550 2.620 21,300 -0.01(-0.38%)
Jul 21, 2005 2.660 2.660 2.500 2.630 8,500 -0.03(-1.13%)
Jul 20, 2005 2.100 2.670 2.100 2.660 46,200 +0.61(+29.76%)
Jul 19, 2005 2.020 2.050 2.020 2.050 5,900 +0.03(+1.49%)
Jul 18, 2005 2.040 2.070 2.020 2.020 1,700 -0.03(-1.46%)
Jul 15, 2005 2.060 2.060 2.050 2.050 2,900 +0.04(+1.99%)
Jul 14, 2005 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Jul 13, 2005 2.020 2.020 2.010 2.010 1,500 -0.01(-0.50%)
Jul 12, 2005 2.020 2.020 2.020 2.020 8,100 -0.01(-0.49%)
Jul 11, 2005 2.030 2.060 2.030 2.030 3,600 +0.01(+0.50%)
Jul 08, 2005 2.020 2.020 2.020 2.020 100 +0.00(+0.00%)
Jul 07, 2005 2.030 2.030 2.010 2.020 1,900 -0.01(-0.49%)
Jul 06, 2005 2.060 2.060 2.020 2.030 2,700 -0.04(-1.94%)
Jul 05, 2005 2.060 2.070 2.030 2.070 4,600 +0.03(+1.47%)
Jul 01, 2005 2.040 2.050 2.040 2.040 1,200 +0.03(+1.50%)
Jun 30, 2005 2.030 2.030 2.010 2.010 1,200 -0.02(-0.99%)
Jun 29, 2005 2.050 2.050 2.030 2.030 2,000 +0.02(+1.00%)
Jun 28, 2005 2.010 2.010 2.010 2.010 400 -0.01(-0.50%)
Jun 27, 2005 2.020 2.020 2.020 2.020 100 -0.07(-3.35%)
Jun 24, 2005 2.060 2.090 2.060 2.090 3,200 +0.07(+3.47%)
Jun 23, 2005 2.020 2.020 2.020 2.020 3,300 -0.01(-0.49%)
Jun 22, 2005 2.030 2.030 2.030 2.030 200 -0.01(-0.49%)
Jun 21, 2005 2.020 2.040 2.020 2.040 4,400 +0.02(+0.99%)
Jun 20, 2005 2.010 2.020 2.010 2.020 2,500 +0.00(+0.00%)
Jun 17, 2005 2.090 2.090 2.020 2.020 2,500 -0.02(-0.98%)
Jun 16, 2005 2.040 2.040 2.040 2.040 1,300 +0.00(+0.00%)
Jun 15, 2005 2.040 2.040 2.040 2.040 1,100 +0.00(+0.00%)
Jun 14, 2005 2.090 2.090 2.040 2.040 700 -0.01(-0.49%)
Jun 13, 2005 2.080 2.080 2.050 2.050 300 -0.05(-2.38%)
Jun 10, 2005 2.040 2.100 2.040 2.100 3,700 +0.05(+2.44%)
Jun 09, 2005 2.050 2.050 2.050 2.050 200 +0.00(+0.00%)
Jun 08, 2005 2.050 2.060 2.050 2.050 3,600 +0.00(+0.00%)
Jun 07, 2005 2.050 2.050 2.050 2.050 1,100 -0.05(-2.38%)
Jun 06, 2005 2.140 2.150 2.100 2.100 5,500 +0.01(+0.48%)
Jun 03, 2005 2.010 2.100 2.010 2.090 4,500 +0.07(+3.47%)
Jun 02, 2005 2.020 2.020 2.020 2.020 1,200 -0.05(-2.42%)
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.