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 (%)
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%)
May 06, 2009 0.7501 0.7501 0.7501 0.7501 0 +0.05(+7.16%)
Apr 30, 2009 0.6600 0.7000 0.7000 0.7000 1,300 +0.00(+0.00%)
Apr 28, 2009 0.7000 0.7000 0.7000 0.7000 200 +0.00(+0.00%)
Apr 27, 2009 0.7000 0.7000 0.7000 0.7000 1,400 -0.03(-4.11%)
Apr 23, 2009 0.7300 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Apr 22, 2009 0.7500 0.7500 0.7500 0.7500 400 -0.03(-3.85%)
Apr 21, 2009 0.7200 0.7800 0.7200 0.7800 1,700 +0.11(+16.42%)
Apr 20, 2009 0.6800 0.7700 0.5700 0.6700 9,313 -0.08(-10.67%)
Apr 17, 2009 0.7700 0.8101 0.7500 0.7500 5,383 -0.03(-3.85%)
Apr 16, 2009 0.7800 0.7800 0.7800 0.7800 118 -0.02(-2.50%)
Apr 15, 2009 0.8000 0.8000 0.8000 0.8000 550 +0.00(+0.00%)
Apr 14, 2009 0.8000 0.8000 0.8000 0.8000 200 -0.05(-5.88%)
Apr 13, 2009 0.8500 0.8500 0.8500 0.8500 300 -0.05(-5.56%)
Apr 09, 2009 0.9000 0.9000 0.9000 0.9000 400 +0.00(+0.00%)
Apr 06, 2009 0.9000 0.9000 0.9000 0.9000 200 +0.00(+0.00%)
Apr 03, 2009 0.8500 0.9000 0.7100 0.9000 900 -0.05(-5.26%)
Apr 02, 2009 0.9500 0.9500 0.9500 0.9500 300 +0.05(+5.56%)
Mar 31, 2009 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Mar 25, 2009 0.9000 0.9000 0.9000 0.9000 1,200 -0.03(-3.23%)
Mar 24, 2009 0.8685 0.9300 0.9300 0.9300 0 +0.08(+9.41%)
Mar 23, 2009 0.7000 0.8800 0.7000 0.8500 1,600 +0.20(+30.77%)
Mar 20, 2009 0.6500 0.6500 0.6500 0.6500 200 +0.03(+4.84%)
Mar 19, 2009 0.6000 0.6200 0.6000 0.6200 7,800 +0.04(+6.90%)
Mar 18, 2009 0.6400 0.6400 0.5500 0.5800 43,700 -0.06(-9.38%)
Mar 17, 2009 0.6400 0.6400 0.6400 0.6400 200 -0.04(-5.88%)
Mar 16, 2009 0.6200 0.6800 0.6000 0.6800 10,900 +0.05(+7.94%)
Mar 13, 2009 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.02%)
Mar 12, 2009 0.5700 0.6299 0.5700 0.6299 23,170 +0.07(+12.48%)
Mar 11, 2009 0.5800 0.5800 0.5600 0.5600 600 -0.07(-11.11%)
Mar 10, 2009 0.6300 0.6300 0.6300 0.6300 500 -0.05(-7.35%)
Mar 06, 2009 0.7500 0.6800 0.6800 0.6800 300 -0.08(-10.17%)
Mar 05, 2009 0.7500 0.7570 0.7300 0.7570 4,900 +0.01(+0.93%)
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.