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, 2013 1.510 1.510 1.510 1.510 2,500 +0.01(+0.67%)
Sep 27, 2013 1.480 1.520 1.480 1.500 2,400 +0.07(+4.90%)
Sep 26, 2013 1.360 1.430 1.360 1.430 5,640 +0.07(+5.46%)
Sep 25, 2013 1.356 1.430 1.356 1.356 1,000 -0.07(-5.17%)
Sep 24, 2013 1.330 1.430 1.330 1.430 1,300 +0.02(+1.42%)
Sep 23, 2013 1.420 1.420 1.300 1.410 8,836 -0.07(-4.73%)
Sep 20, 2013 1.450 1.490 1.410 1.480 15,015 -0.02(-1.33%)
Sep 19, 2013 1.530 1.530 1.420 1.500 21,942 -0.05(-3.23%)
Sep 18, 2013 1.570 1.610 1.530 1.550 12,565 +0.01(+0.65%)
Sep 17, 2013 1.700 1.700 1.540 1.540 5,194 -0.02(-1.28%)
Sep 16, 2013 1.649 1.610 1.520 1.560 5,800 -0.09(-5.39%)
Sep 13, 2013 1.690 1.690 1.610 1.649 9,028 -0.05(-3.01%)
Sep 12, 2013 1.620 1.750 1.587 1.700 38,388 +0.08(+5.20%)
Sep 11, 2013 1.510 1.620 1.510 1.616 13,001 -0.06(-3.81%)
Sep 10, 2013 1.450 1.750 1.390 1.680 40,989 +0.26(+18.73%)
Sep 09, 2013 1.410 1.420 1.350 1.415 2,275 +0.07(+5.20%)
Sep 05, 2013 1.380 1.345 1.345 1.345 4,400 +0.07(+5.09%)
Sep 04, 2013 1.280 1.280 1.280 1.280 240 -0.00(-0.16%)
Sep 03, 2013 1.280 1.282 1.280 1.282 640 +0.03(+2.23%)
Aug 30, 2013 1.240 1.290 1.240 1.254 700 +0.01(+1.13%)
Aug 29, 2013 1.240 1.244 1.240 1.240 900 +0.00(+0.00%)
Aug 28, 2013 1.201 1.260 1.180 1.240 6,140 +0.01(+1.11%)
Aug 26, 2013 1.380 1.226 1.226 1.226 7,300 -0.00(-0.29%)
Aug 23, 2013 1.420 1.494 1.185 1.230 10,450 -0.10(-7.52%)
Aug 22, 2013 1.380 1.390 1.330 1.330 4,015 +0.09(+7.26%)
Aug 21, 2013 1.380 1.380 1.210 1.240 7,789 -0.15(-10.79%)
Aug 20, 2013 1.340 1.422 1.340 1.390 5,925 +0.00(+0.00%)
Aug 19, 2013 1.410 1.410 1.240 1.390 19,531 +0.09(+6.92%)
Aug 16, 2013 1.149 1.400 1.149 1.300 8,450 +0.07(+5.69%)
Aug 15, 2013 1.230 1.330 1.230 1.230 7,899 +0.10(+8.85%)
Aug 14, 2013 1.400 1.530 1.130 1.130 48,521 +0.01(+0.89%)
Aug 13, 2013 1.120 1.120 1.120 1.120 992 -0.01(-0.74%)
Aug 07, 2013 1.130 1.128 1.128 1.128 200 -0.00(-0.15%)
Aug 01, 2013 1.130 1.130 1.130 1.130 500 -0.03(-2.59%)
Jul 31, 2013 1.140 1.161 1.120 1.160 2,500 +0.04(+3.57%)
Jul 30, 2013 1.130 1.130 1.120 1.120 500 -0.05(-4.11%)
Jul 29, 2013 1.110 1.168 1.110 1.168 225 -0.02(-1.85%)
Jul 26, 2013 1.190 1.190 1.190 1.190 260 +0.04(+3.48%)
Jul 24, 2013 1.110 1.150 1.150 1.150 600 -0.02(-1.71%)
Jul 23, 2013 1.230 1.230 1.110 1.170 700 -0.01(-0.85%)
Jul 22, 2013 1.330 1.330 1.070 1.180 6,053 -0.02(-1.92%)
Jul 17, 2013 1.170 1.203 1.203 1.203 3,700 +0.08(+7.42%)
Jul 16, 2013 1.170 1.170 1.110 1.120 1,400 -0.05(-4.27%)
Jul 15, 2013 1.130 1.270 1.130 1.170 3,656 +0.09(+8.33%)
Jul 12, 2013 1.080 1.100 1.080 1.080 1,100 -0.03(-2.70%)
Jul 11, 2013 1.110 1.110 1.110 1.110 100 +0.01(+0.91%)
Jul 10, 2013 1.090 1.100 1.090 1.100 250 -0.04(-3.51%)
Jul 09, 2013 1.140 1.140 1.140 1.140 100 +0.01(+0.88%)
Jul 08, 2013 1.130 1.130 1.130 1.130 100 -0.03(-2.59%)
Jul 05, 2013 1.220 1.220 0.9989 1.160 31,014 -0.06(-4.92%)
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.