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 (%)
Oct 31, 2011 1.690 1.770 1.690 1.700 1,400 -0.22(-11.46%)
Oct 28, 2011 1.760 1.920 1.760 1.920 800 +0.15(+8.47%)
Oct 27, 2011 1.790 1.800 1.770 1.770 1,400 +0.08(+4.73%)
Oct 26, 2011 1.690 1.690 1.690 1.690 1,200 +0.08(+4.97%)
Oct 24, 2011 1.350 1.610 1.610 1.610 2,000 +0.17(+11.81%)
Oct 21, 2011 1.360 1.460 1.332 1.440 2,300 -0.11(-7.10%)
Oct 19, 2011 1.550 1.550 1.550 1.550 0 -0.01(-0.64%)
Oct 18, 2011 1.360 1.560 1.360 1.560 2,100 +0.05(+3.31%)
Oct 12, 2011 1.380 1.510 1.510 1.510 2,200 +0.09(+6.71%)
Oct 11, 2011 1.450 1.450 1.310 1.415 2,000 +0.05(+4.04%)
Oct 07, 2011 1.350 1.360 1.360 1.360 2,400 -0.14(-9.33%)
Sep 29, 2011 1.540 1.500 1.500 1.500 2,900 -0.10(-6.25%)
Sep 22, 2011 1.600 1.600 1.600 1.600 600 -0.01(-0.62%)
Sep 21, 2011 1.610 1.610 1.610 1.610 1,000 -0.04(-2.42%)
Sep 20, 2011 1.650 1.650 1.650 1.650 100 -0.05(-2.94%)
Sep 16, 2011 1.700 1.700 1.700 1.700 200 +0.03(+1.80%)
Sep 14, 2011 1.670 1.670 1.670 1.670 0 +0.06(+3.73%)
Sep 12, 2011 1.610 1.610 1.610 1.610 0 -0.06(-3.59%)
Sep 09, 2011 1.670 1.670 1.670 1.670 100 +0.05(+3.08%)
Sep 08, 2011 1.620 1.620 1.620 1.620 500 -0.05(-2.99%)
Sep 07, 2011 1.610 1.670 1.610 1.670 900 +0.04(+2.45%)
Sep 02, 2011 1.610 1.630 1.630 1.630 2,600 -0.15(-8.43%)
Aug 31, 2011 1.770 1.780 1.780 1.780 3,400 +0.07(+4.09%)
Aug 30, 2011 1.820 1.820 1.710 1.710 1,900 +0.00(+0.00%)
Aug 29, 2011 1.710 1.710 1.710 1.710 215 -0.01(-0.58%)
Aug 25, 2011 1.770 1.720 1.720 1.720 5,100 -0.05(-2.82%)
Aug 24, 2011 1.850 1.850 1.710 1.770 2,000 -0.07(-3.81%)
Aug 23, 2011 1.950 1.950 1.840 1.840 3,400 +0.03(+1.62%)
Aug 22, 2011 1.880 1.880 1.811 1.811 500 +0.10(+5.85%)
Aug 19, 2011 1.710 1.790 1.710 1.711 2,425 -0.07(-3.89%)
Aug 18, 2011 1.880 1.880 1.780 1.780 400 -0.13(-6.81%)
Aug 17, 2011 1.800 1.980 1.760 1.910 3,417 +0.06(+3.24%)
Aug 16, 2011 1.720 1.930 1.720 1.850 5,700 +0.16(+9.53%)
Aug 15, 2011 1.440 1.830 1.440 1.689 20,443 +0.34(+25.11%)
Aug 12, 2011 1.350 1.350 1.350 1.350 2,400 +0.03(+2.28%)
Aug 11, 2011 1.310 1.320 1.310 1.320 1,200 -0.07(-5.04%)
Aug 10, 2011 1.410 1.540 1.390 1.390 18,220 -0.08(-5.44%)
Aug 03, 2011 1.470 1.470 1.470 1.470 0 -0.05(-3.28%)
Aug 02, 2011 1.510 1.520 1.440 1.520 900 -0.02(-1.31%)
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.