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, 2005 2.950 3.480 2.950 3.370 23,500 +0.47(+16.21%)
Oct 28, 2005 3.000 3.050 2.900 2.900 3,000 -0.01(-0.34%)
Oct 27, 2005 2.950 2.950 2.910 2.910 2,300 -0.04(-1.36%)
Oct 26, 2005 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Oct 25, 2005 2.800 2.950 2.800 2.950 1,000 +0.09(+3.15%)
Oct 24, 2005 2.860 2.860 2.859 2.860 1,000 +0.05(+1.78%)
Oct 21, 2005 2.810 2.810 2.810 2.810 100 -0.05(-1.75%)
Oct 20, 2005 2.810 2.860 2.810 2.860 2,100 -0.05(-1.72%)
Oct 19, 2005 2.630 3.070 2.630 2.910 17,600 +0.25(+9.40%)
Oct 18, 2005 2.510 2.700 2.510 2.660 7,800 +0.15(+5.98%)
Oct 17, 2005 2.510 2.510 2.510 2.510 500 +0.00(+0.00%)
Oct 14, 2005 2.580 2.580 2.510 2.510 3,500 -0.09(-3.46%)
Oct 13, 2005 2.600 2.600 2.600 2.600 100 -0.03(-1.14%)
Oct 12, 2005 2.600 2.700 2.510 2.630 13,000 +0.02(+0.77%)
Oct 11, 2005 2.610 2.610 2.610 2.610 200 +0.01(+0.38%)
Oct 10, 2005 2.610 2.610 2.600 2.600 900 -0.03(-1.14%)
Oct 07, 2005 2.650 2.650 2.630 2.630 600 -0.05(-1.87%)
Oct 06, 2005 2.750 2.750 2.680 2.680 1,700 -0.03(-1.11%)
Oct 05, 2005 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Oct 04, 2005 2.750 2.750 2.710 2.710 2,400 -0.06(-2.17%)
Oct 03, 2005 2.800 2.800 2.770 2.770 5,400 -0.06(-2.12%)
Sep 30, 2005 2.850 2.850 2.820 2.830 500 -0.03(-1.05%)
Sep 29, 2005 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Sep 28, 2005 2.890 2.890 2.850 2.860 4,900 -0.03(-1.04%)
Sep 27, 2005 2.840 2.890 2.840 2.890 2,000 +0.07(+2.48%)
Sep 26, 2005 2.850 2.890 2.820 2.820 7,900 -0.06(-2.08%)
Sep 23, 2005 2.880 2.880 2.740 2.880 5,000 +0.13(+4.73%)
Sep 22, 2005 2.600 2.750 2.600 2.750 7,200 +0.14(+5.36%)
Sep 21, 2005 2.620 2.630 2.610 2.610 3,000 -0.05(-1.88%)
Sep 20, 2005 2.660 2.660 2.660 2.660 1,000 +0.00(+0.00%)
Sep 19, 2005 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Sep 16, 2005 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Sep 15, 2005 2.700 2.700 2.650 2.660 4,200 -0.06(-2.21%)
Sep 14, 2005 2.750 2.750 2.720 2.720 500 +0.01(+0.37%)
Sep 13, 2005 2.710 2.710 2.710 2.710 500 -0.01(-0.37%)
Sep 12, 2005 2.730 2.830 2.720 2.720 700 +0.01(+0.37%)
Sep 09, 2005 2.750 2.920 2.710 2.710 1,400 -0.14(-4.91%)
Sep 08, 2005 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 07, 2005 2.900 2.900 2.810 2.850 700 -0.10(-3.39%)
Sep 06, 2005 2.750 2.950 2.750 2.950 5,700 +0.24(+8.86%)
Sep 02, 2005 2.720 2.750 2.710 2.710 2,800 -0.11(-3.90%)
Sep 01, 2005 2.890 2.890 2.810 2.820 1,500 -0.07(-2.42%)
Aug 31, 2005 2.940 2.940 2.890 2.890 600 -0.05(-1.70%)
Aug 30, 2005 2.940 2.940 2.940 2.940 1,100 -0.06(-2.00%)
Aug 29, 2005 2.910 3.100 2.900 3.000 16,500 +0.10(+3.45%)
Aug 26, 2005 2.900 2.940 2.900 2.900 1,400 +0.03(+1.05%)
Aug 25, 2005 3.090 3.100 2.870 2.870 6,000 -0.13(-4.33%)
Aug 24, 2005 2.750 3.100 2.670 3.000 27,100 +0.20(+7.14%)
Aug 23, 2005 2.700 2.800 2.700 2.800 2,100 +0.00(+0.00%)
Aug 22, 2005 2.770 2.900 2.720 2.800 8,900 +0.18(+6.87%)
Aug 19, 2005 2.430 2.800 2.430 2.620 15,200 +0.18(+7.38%)
Aug 18, 2005 2.500 2.500 2.400 2.440 8,200 -0.16(-6.15%)
Aug 17, 2005 2.700 2.700 2.540 2.600 6,500 -0.05(-1.89%)
Aug 16, 2005 2.980 2.980 2.650 2.650 21,100 -0.33(-11.07%)
Aug 15, 2005 3.000 3.070 2.880 2.980 16,400 -0.02(-0.67%)
Aug 12, 2005 2.910 3.200 2.800 3.000 40,900 +0.02(+0.67%)
Aug 11, 2005 2.170 2.980 2.170 2.980 111,900 +0.91(+43.96%)
Aug 10, 2005 2.050 2.070 2.040 2.070 4,300 -0.04(-1.90%)
Aug 09, 2005 2.110 2.120 2.110 2.110 2,400 -0.08(-3.65%)
Aug 08, 2005 2.170 2.200 2.100 2.190 9,800 -0.01(-0.45%)
Aug 05, 2005 2.210 2.210 2.200 2.200 2,200 -0.05(-2.22%)
Aug 04, 2005 2.200 2.250 2.200 2.250 1,700 +0.04(+1.81%)
Aug 03, 2005 2.210 2.210 2.210 2.210 200 -0.04(-1.78%)
Aug 02, 2005 2.150 2.250 2.150 2.250 6,900 -0.05(-2.17%)
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.