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 (%)
Sep 30, 2004 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Sep 29, 2004 1.980 1.980 1.980 1.980 200 +0.00(+0.00%)
Sep 28, 2004 1.980 1.980 1.980 1.980 500 +0.03(+1.54%)
Sep 27, 2004 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Sep 24, 2004 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Sep 23, 2004 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Sep 22, 2004 2.010 2.010 1.950 1.950 6,000 -0.07(-3.47%)
Sep 21, 2004 2.020 2.020 2.020 2.020 800 +0.00(+0.00%)
Sep 20, 2004 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Sep 17, 2004 2.020 2.020 2.020 2.020 800 -0.07(-3.35%)
Sep 16, 2004 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
Sep 15, 2004 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
Sep 14, 2004 2.090 2.090 2.090 2.090 1,500 +0.00(+0.00%)
Sep 13, 2004 2.070 2.090 2.000 2.090 23,400 +0.04(+1.95%)
Sep 10, 2004 1.950 2.050 1.950 2.050 4,100 +0.10(+5.13%)
Sep 09, 2004 1.950 1.950 1.950 1.950 200 +0.00(+0.00%)
Sep 08, 2004 2.000 2.000 1.950 1.950 2,600 -0.05(-2.50%)
Sep 07, 2004 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 03, 2004 2.000 2.000 2.000 2.000 1,000 +0.00(+0.00%)
Sep 02, 2004 2.000 2.000 2.000 2.000 1,700 +0.10(+5.26%)
Sep 01, 2004 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Aug 31, 2004 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Aug 30, 2004 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Aug 27, 2004 1.900 1.900 1.900 1.900 900 +0.00(+0.00%)
Aug 26, 2004 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Aug 25, 2004 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Aug 24, 2004 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Aug 23, 2004 1.900 1.900 1.900 1.900 9,000 -0.05(-2.56%)
Aug 20, 2004 1.950 1.950 1.950 1.950 200 -0.03(-1.52%)
Aug 19, 2004 1.980 1.980 1.980 1.980 100 +0.08(+4.21%)
Aug 18, 2004 1.850 1.900 1.850 1.900 2,700 +0.05(+2.70%)
Aug 17, 2004 1.850 1.850 1.850 1.850 2,500 +0.05(+2.78%)
Aug 16, 2004 1.800 1.810 1.790 1.800 20,700 -0.01(-0.55%)
Aug 13, 2004 1.840 1.840 1.750 1.810 2,700 -0.04(-2.16%)
Aug 12, 2004 1.900 1.900 1.790 1.850 7,100 -0.05(-2.63%)
Aug 11, 2004 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Aug 10, 2004 1.990 1.990 1.900 1.900 1,800 -0.08(-4.04%)
Aug 09, 2004 1.600 1.980 1.600 1.980 15,400 +0.35(+21.47%)
Aug 06, 2004 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Aug 05, 2004 1.630 1.630 1.630 1.630 2,500 +0.03(+1.87%)
Aug 04, 2004 1.610 1.610 1.600 1.600 6,700 -0.02(-1.23%)
Aug 03, 2004 1.620 1.620 1.620 1.620 600 -0.05(-2.99%)
Aug 02, 2004 1.670 1.670 1.670 1.670 200 +0.02(+1.21%)
Jul 30, 2004 1.650 1.650 1.650 1.650 300 -0.04(-2.37%)
Jul 29, 2004 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Jul 28, 2004 1.690 1.690 1.690 1.690 200 +0.09(+5.62%)
Jul 27, 2004 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 26, 2004 1.650 1.690 1.600 1.600 1,400 -0.10(-5.88%)
Jul 23, 2004 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 22, 2004 1.700 1.700 1.700 1.700 2,600 +0.00(+0.00%)
Jul 21, 2004 1.700 1.700 1.700 1.700 2,000 -0.05(-2.86%)
Jul 20, 2004 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 19, 2004 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 16, 2004 1.780 1.780 1.750 1.750 1,700 -0.03(-1.69%)
Jul 15, 2004 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Jul 14, 2004 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Jul 13, 2004 1.780 1.780 1.780 1.780 100 +0.03(+1.71%)
Jul 12, 2004 1.750 1.750 1.750 1.750 200 -0.05(-2.78%)
Jul 09, 2004 1.800 1.800 1.800 1.800 700 +0.00(+0.00%)
Jul 08, 2004 1.850 1.850 1.700 1.800 7,500 -0.10(-5.26%)
Jul 07, 2004 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 06, 2004 1.900 1.900 1.900 1.900 100 +0.05(+2.70%)
Jul 02, 2004 1.850 1.850 1.850 1.850 1,000 +0.01(+0.54%)
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.