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 31, 2005 2.040 2.080 2.000 2.070 9,400 -0.03(-1.50%)
May 27, 2005 2.140 2.140 2.102 2.102 1,500 +0.02(+0.96%)
May 26, 2005 2.050 2.090 2.050 2.082 3,000 +0.08(+4.08%)
May 25, 2005 2.030 2.040 2.000 2.000 3,600 -0.04(-1.96%)
May 24, 2005 2.000 2.040 2.000 2.040 2,700 +0.04(+2.00%)
May 23, 2005 1.960 2.000 1.960 2.000 2,900 +0.00(+0.00%)
May 20, 2005 2.050 2.090 1.980 2.000 17,900 -0.10(-4.76%)
May 19, 2005 2.150 2.150 2.000 2.100 8,800 -0.07(-3.23%)
May 18, 2005 2.160 2.170 2.150 2.170 2,100 -0.01(-0.46%)
May 17, 2005 2.210 2.250 2.180 2.180 38,600 -0.10(-4.39%)
May 16, 2005 2.280 2.290 2.280 2.280 10,400 +0.07(+3.17%)
May 13, 2005 2.250 2.250 2.210 2.210 400 -0.09(-3.91%)
May 12, 2005 2.250 2.380 2.210 2.300 27,200 +0.00(+0.00%)
May 11, 2005 2.300 2.300 2.300 2.300 200 -0.02(-0.86%)
May 10, 2005 2.320 2.320 2.320 2.320 100 +0.00(+0.00%)
May 09, 2005 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
May 06, 2005 2.320 2.320 2.320 2.320 1,000 +0.01(+0.43%)
May 05, 2005 2.250 2.310 2.250 2.310 1,800 +0.06(+2.67%)
May 04, 2005 2.250 2.250 2.250 2.250 2,100 -0.10(-4.26%)
May 03, 2005 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
May 02, 2005 2.280 2.350 2.210 2.350 4,600 +0.14(+6.33%)
Apr 29, 2005 2.250 2.250 2.210 2.210 1,200 -0.04(-1.78%)
Apr 28, 2005 2.280 2.280 2.250 2.250 1,200 -0.08(-3.43%)
Apr 27, 2005 2.340 2.340 2.310 2.330 500 +0.13(+5.91%)
Apr 26, 2005 2.280 2.290 2.200 2.200 6,500 -0.03(-1.35%)
Apr 25, 2005 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Apr 22, 2005 2.250 2.250 2.230 2.230 700 -0.03(-1.33%)
Apr 21, 2005 2.250 2.300 2.250 2.260 1,900 +0.01(+0.38%)
Apr 20, 2005 2.250 2.252 2.250 2.252 300 -0.03(-1.25%)
Apr 19, 2005 2.280 2.280 2.280 2.280 0 +0.00(+0.00%)
Apr 18, 2005 2.260 2.280 2.260 2.280 400 -0.03(-1.30%)
Apr 15, 2005 2.290 2.310 2.290 2.310 400 +0.01(+0.43%)
Apr 14, 2005 2.300 2.300 2.300 2.300 1,500 +0.05(+2.22%)
Apr 13, 2005 2.240 2.250 2.240 2.250 1,200 -0.01(-0.44%)
Apr 12, 2005 2.280 2.280 2.250 2.260 1,800 -0.09(-3.83%)
Apr 11, 2005 2.210 2.350 2.210 2.350 2,500 +0.00(+0.00%)
Apr 08, 2005 2.270 2.350 2.260 2.350 1,200 +0.10(+4.44%)
Apr 07, 2005 2.300 2.340 2.250 2.250 14,100 -0.19(-7.79%)
Apr 06, 2005 2.440 2.440 2.440 2.440 1,400 -0.10(-3.94%)
Apr 05, 2005 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Apr 04, 2005 2.450 2.540 2.450 2.540 4,100 +0.15(+6.28%)
Apr 01, 2005 2.400 2.490 2.380 2.390 2,100 +0.07(+3.02%)
Mar 31, 2005 2.330 2.390 2.320 2.320 6,100 +0.02(+0.80%)
Mar 30, 2005 2.310 2.400 2.301 2.301 1,100 +0.00(+0.07%)
Mar 29, 2005 2.450 2.450 2.260 2.300 16,400 -0.15(-6.12%)
Mar 28, 2005 2.450 2.490 2.450 2.450 5,100 +0.06(+2.51%)
Mar 24, 2005 2.290 2.390 2.290 2.390 14,300 +0.10(+4.37%)
Mar 23, 2005 2.500 2.500 2.210 2.290 20,400 -0.26(-10.20%)
Mar 22, 2005 2.510 2.590 2.510 2.550 9,700 +0.02(+0.79%)
Mar 21, 2005 2.510 2.530 2.410 2.530 5,400 +0.05(+2.02%)
Mar 18, 2005 2.480 2.530 2.480 2.480 9,100 -0.06(-2.36%)
Mar 17, 2005 2.580 2.580 2.460 2.540 23,800 -0.05(-1.93%)
Mar 16, 2005 2.550 2.600 2.424 2.590 27,100 +0.00(+0.00%)
Mar 15, 2005 2.630 2.630 2.582 2.590 3,700 -0.05(-1.89%)
Mar 14, 2005 2.610 2.640 2.450 2.640 27,500 -0.11(-4.00%)
Mar 11, 2005 2.710 2.750 2.710 2.750 5,400 -0.02(-0.72%)
Mar 10, 2005 2.770 2.780 2.670 2.770 6,700 +0.00(+0.00%)
Mar 09, 2005 2.850 2.850 2.760 2.770 9,600 -0.11(-3.82%)
Mar 08, 2005 2.880 2.880 2.880 2.880 1,500 -0.04(-1.37%)
Mar 07, 2005 2.930 2.980 2.900 2.920 3,600 -0.01(-0.34%)
Mar 04, 2005 2.980 3.050 2.880 2.930 12,000 -0.10(-3.30%)
Mar 03, 2005 2.990 3.050 2.950 3.030 5,900 +0.08(+2.71%)
Mar 02, 2005 3.050 3.050 2.907 2.950 9,800 -0.15(-4.84%)
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.