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 (%)
Apr 29, 2011 1.843 1.910 1.843 1.890 2,200 +0.01(+0.53%)
Apr 28, 2011 1.890 1.890 1.850 1.880 1,190 +0.03(+1.62%)
Apr 26, 2011 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 25, 2011 1.990 1.990 1.820 1.850 12,415 -0.10(-5.13%)
Apr 21, 2011 1.930 2.030 1.890 1.950 11,990 +0.03(+1.56%)
Apr 20, 2011 1.840 2.000 1.660 1.920 33,530 +0.11(+6.08%)
Apr 19, 2011 1.860 1.860 1.810 1.810 6,327 -0.02(-1.09%)
Apr 18, 2011 1.890 1.890 1.790 1.830 1,250 +0.02(+1.10%)
Apr 15, 2011 1.820 1.870 1.757 1.810 5,009 -0.04(-2.16%)
Apr 14, 2011 1.850 1.850 1.850 1.850 1,500 +0.03(+1.65%)
Apr 13, 2011 1.760 1.820 1.760 1.820 2,900 +0.06(+3.41%)
Apr 12, 2011 1.780 1.780 1.730 1.760 3,150 -0.04(-2.28%)
Apr 11, 2011 1.840 1.850 1.800 1.801 2,300 -0.05(-2.65%)
Apr 08, 2011 1.820 1.850 1.800 1.850 6,800 +0.03(+1.65%)
Apr 07, 2011 1.800 1.900 1.800 1.820 4,810 -0.06(-3.19%)
Apr 06, 2011 1.870 1.950 1.721 1.880 35,260 +0.07(+3.87%)
Apr 05, 2011 1.990 1.990 1.700 1.810 42,239 -0.13(-6.70%)
Apr 04, 2011 1.930 1.940 1.881 1.940 8,625 +0.06(+3.19%)
Apr 01, 2011 1.750 1.880 1.740 1.880 18,901 +0.13(+7.15%)
Mar 31, 2011 1.840 1.850 1.670 1.754 35,449 -0.09(-4.65%)
Mar 30, 2011 1.860 1.889 1.830 1.840 7,501 +0.01(+0.55%)
Mar 29, 2011 1.930 1.940 1.830 1.830 17,419 -0.08(-4.19%)
Mar 28, 2011 1.910 1.970 1.910 1.910 6,490 +0.01(+0.53%)
Mar 25, 2011 1.950 1.990 1.850 1.900 21,152 -0.04(-2.06%)
Mar 24, 2011 1.860 2.010 1.850 1.940 14,777 +0.04(+2.11%)
Mar 23, 2011 2.300 2.300 1.800 1.900 105,147 -0.30(-13.64%)
Mar 22, 2011 2.400 2.600 2.020 2.200 77,299 -0.50(-18.52%)
Mar 21, 2011 2.560 2.750 2.550 2.700 40,134 -0.02(-0.74%)
Mar 18, 2011 2.190 2.960 2.190 2.720 127,890 +0.51(+23.08%)
Mar 17, 2011 2.190 2.290 2.050 2.210 19,511 +0.09(+4.25%)
Mar 16, 2011 2.480 2.500 2.010 2.120 57,071 -0.31(-12.76%)
Mar 15, 2011 2.480 2.480 2.090 2.430 142,561 +0.34(+16.27%)
Mar 14, 2011 1.830 2.200 1.820 2.090 100,800 +0.27(+14.84%)
Mar 11, 2011 1.850 1.958 1.570 1.820 11,000 +0.00(+0.00%)
Mar 10, 2011 1.810 1.820 1.810 1.820 200 +0.02(+1.11%)
Mar 08, 2011 1.800 1.800 1.800 1.800 0 -0.02(-1.10%)
Mar 07, 2011 1.700 1.820 1.700 1.820 7,300 +0.10(+5.81%)
Mar 02, 2011 1.720 1.720 1.720 1.720 0 +0.00(+0.01%)
Mar 01, 2011 1.680 1.720 1.640 1.720 1,500 +0.10(+6.17%)
Feb 28, 2011 1.800 1.800 1.620 1.620 4,140 -0.13(-7.43%)
Feb 25, 2011 1.550 1.980 1.550 1.750 20,956 +0.18(+11.46%)
Feb 22, 2011 1.470 1.570 1.570 1.570 20,200 -0.13(-7.65%)
Feb 18, 2011 1.460 1.780 1.410 1.700 56,316 +0.30(+21.43%)
Feb 17, 2011 1.445 1.445 1.400 1.400 361 +0.00(+0.00%)
Feb 16, 2011 1.480 1.480 1.400 1.400 2,300 -0.01(-0.71%)
Feb 15, 2011 1.400 1.570 1.400 1.410 4,412 +0.01(+0.71%)
Feb 10, 2011 1.350 1.400 1.400 1.400 900 +0.00(+0.00%)
Feb 09, 2011 1.890 1.890 1.350 1.400 19,040 -0.05(-3.45%)
Feb 08, 2011 1.450 1.450 1.350 1.450 10,320 +0.15(+11.54%)
Feb 07, 2011 1.330 1.330 1.270 1.300 2,839 -0.10(-7.14%)
Feb 04, 2011 1.380 1.400 1.350 1.400 8,827 +0.07(+5.50%)
Feb 03, 2011 1.330 1.390 1.295 1.327 1,762 +0.05(+3.67%)
Feb 02, 2011 1.430 1.500 1.180 1.280 20,110 -0.21(-14.09%)
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.