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 30, 2010 1.040 1.060 1.060 1.060 900 +0.04(+3.92%)
Aug 23, 2010 1.020 1.020 1.020 1.020 100 -0.04(-3.41%)
Aug 16, 2010 1.080 1.056 1.056 1.056 5,700 -0.05(-4.86%)
Aug 12, 2010 1.160 1.110 1.110 1.110 200 +0.03(+2.78%)
Aug 10, 2010 1.050 1.080 1.080 1.080 3,000 +0.06(+5.87%)
Aug 09, 2010 1.060 1.090 1.020 1.020 1,000 +0.00(+0.01%)
Aug 06, 2010 1.020 1.040 1.020 1.020 450 -0.02(-1.92%)
Aug 05, 2010 1.040 1.040 1.040 1.040 500 +0.00(+0.00%)
Aug 03, 2010 1.190 1.040 1.040 1.040 800 -0.06(-5.45%)
Aug 02, 2010 1.210 1.210 1.100 1.100 3,854 -0.12(-9.84%)
Jul 27, 2010 1.220 1.220 1.220 1.220 0 -0.01(-0.81%)
Jul 26, 2010 1.200 1.230 1.180 1.230 500 +0.01(+0.82%)
Jul 23, 2010 1.170 1.220 1.150 1.220 8,900 +0.00(+0.00%)
Jul 22, 2010 1.220 1.220 1.220 1.220 100 -0.01(-0.81%)
Jul 21, 2010 1.230 1.230 1.230 1.230 1,000 +0.00(+0.00%)
Jul 15, 2010 1.230 1.230 1.230 1.230 100 +0.07(+6.03%)
Jul 14, 2010 1.170 1.200 1.160 1.160 1,400 +0.00(+0.00%)
Jul 13, 2010 1.170 1.190 1.160 1.160 2,100 +0.00(+0.00%)
Jul 09, 2010 1.200 1.160 1.160 1.160 5,800 -0.07(-5.70%)
Jul 08, 2010 1.150 1.350 1.150 1.230 9,300 +0.20(+19.42%)
Jul 07, 2010 1.030 1.030 1.030 1.030 100 -0.07(-6.52%)
Jul 06, 2010 1.160 1.160 1.069 1.102 1,500 -0.10(-8.17%)
Jul 02, 2010 1.200 1.200 1.170 1.200 500 +0.04(+3.45%)
Jul 01, 2010 1.240 1.250 1.160 1.160 4,000 -0.09(-7.20%)
Jun 30, 2010 1.250 1.250 1.250 1.250 1,700 -0.01(-0.79%)
Jun 29, 2010 1.300 1.330 1.230 1.260 5,500 +0.11(+9.47%)
Jun 25, 2010 1.151 1.190 1.150 1.151 6,531 +0.06(+5.60%)
Jun 24, 2010 0.9100 1.090 0.9100 1.090 1,700 +0.00(+0.00%)
Jun 22, 2010 1.090 1.090 1.090 1.090 700 +0.01(+0.93%)
Jun 18, 2010 1.120 1.080 1.080 1.080 25,900 -0.10(-8.47%)
Jun 17, 2010 1.130 1.180 1.130 1.180 200 -0.02(-1.67%)
Jun 16, 2010 1.200 1.200 1.200 1.200 100 +0.06(+5.26%)
Jun 15, 2010 1.060 1.200 1.060 1.140 500 +0.00(+0.00%)
Jun 14, 2010 1.190 1.190 1.140 1.140 300 +0.02(+1.79%)
Jun 08, 2010 1.120 1.120 1.120 1.120 0 +0.01(+0.90%)
Jun 07, 2010 1.210 1.210 1.110 1.110 4,800 -0.01(-0.89%)
Jun 04, 2010 1.120 1.240 1.120 1.120 3,500 -0.00(-0.01%)
Jun 03, 2010 1.120 1.170 1.120 1.120 9,600 +0.00(+0.01%)
Jun 02, 2010 1.210 1.210 1.120 1.120 8,900 -0.05(-4.27%)
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.