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 (%)
Sep 29, 2006 2.380 2.380 2.380 2.380 100 -0.02(-0.83%)
Sep 28, 2006 2.360 2.400 2.360 2.400 1,500 -0.05(-2.04%)
Sep 27, 2006 2.390 2.700 2.390 2.450 36,900 +0.08(+3.38%)
Sep 26, 2006 2.340 2.370 2.290 2.370 3,100 +0.02(+0.85%)
Sep 25, 2006 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Sep 22, 2006 2.280 2.350 2.150 2.350 9,900 +0.01(+0.43%)
Sep 21, 2006 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Sep 20, 2006 2.340 2.340 2.340 2.340 500 +0.04(+1.74%)
Sep 19, 2006 2.300 2.300 2.300 2.300 500 -0.05(-2.13%)
Sep 18, 2006 2.350 2.350 2.350 2.350 5,000 -0.01(-0.42%)
Sep 15, 2006 2.310 2.380 2.310 2.360 16,600 +0.00(+0.00%)
Sep 14, 2006 2.360 2.360 2.360 2.360 1,100 -0.04(-1.67%)
Sep 13, 2006 2.380 2.400 2.380 2.400 1,000 -0.02(-0.83%)
Sep 12, 2006 2.420 2.420 2.420 2.420 700 +0.02(+0.83%)
Sep 11, 2006 2.400 2.400 2.400 2.400 1,000 +0.00(+0.00%)
Sep 08, 2006 2.400 2.440 2.400 2.400 13,600 -0.04(-1.64%)
Sep 07, 2006 2.300 2.450 2.300 2.440 21,900 +0.16(+7.02%)
Sep 06, 2006 2.050 2.280 2.044 2.280 15,700 +0.28(+14.00%)
Sep 05, 2006 2.000 2.000 2.000 2.000 300 -0.01(-0.50%)
Sep 01, 2006 1.950 2.010 1.950 2.010 3,600 +0.00(+0.00%)
Aug 31, 2006 2.050 2.050 2.010 2.010 700 +0.01(+0.50%)
Aug 30, 2006 2.010 2.010 2.000 2.000 3,000 -0.03(-1.48%)
Aug 29, 2006 2.030 2.030 2.030 2.030 0 +0.00(+0.00%)
Aug 28, 2006 2.030 2.030 2.030 2.030 0 +0.00(+0.00%)
Aug 25, 2006 2.000 2.030 2.000 2.030 200 -0.02(-0.98%)
Aug 24, 2006 2.050 2.050 2.050 2.050 500 +0.05(+2.50%)
Aug 23, 2006 2.000 2.000 2.000 2.000 300 +0.00(+0.00%)
Aug 22, 2006 2.100 2.100 2.000 2.000 12,000 -0.14(-6.54%)
Aug 21, 2006 2.140 2.140 2.140 2.140 0 +0.00(+0.00%)
Aug 18, 2006 2.140 2.140 2.140 2.140 0 +0.00(+0.00%)
Aug 17, 2006 2.140 2.140 2.140 2.140 200 +0.04(+1.90%)
Aug 16, 2006 2.000 2.100 1.990 2.100 15,500 +0.07(+3.45%)
Aug 15, 2006 2.180 2.180 2.030 2.030 1,800 -0.10(-4.69%)
Aug 14, 2006 2.150 2.150 2.130 2.130 1,900 -0.05(-2.29%)
Aug 11, 2006 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Aug 10, 2006 2.250 2.250 2.180 2.180 2,800 -0.07(-3.11%)
Aug 09, 2006 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Aug 08, 2006 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Aug 07, 2006 2.210 2.250 2.210 2.250 500 -0.06(-2.60%)
Aug 04, 2006 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Aug 03, 2006 2.300 2.310 2.250 2.310 8,900 +0.02(+0.87%)
Aug 02, 2006 2.160 2.290 2.160 2.290 9,600 +0.16(+7.51%)
Aug 01, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Jul 31, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Jul 28, 2006 2.130 2.130 2.130 2.130 500 +0.04(+1.91%)
Jul 27, 2006 2.090 2.090 2.090 2.090 500 +0.05(+2.45%)
Jul 26, 2006 1.970 2.040 1.970 2.040 3,300 +0.12(+6.25%)
Jul 25, 2006 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Jul 24, 2006 1.920 1.920 1.920 1.920 1,200 +0.00(+0.00%)
Jul 21, 2006 1.920 1.920 1.920 1.920 300 +0.00(+0.00%)
Jul 20, 2006 1.980 1.980 1.920 1.920 800 -0.08(-4.00%)
Jul 19, 2006 2.000 2.000 2.000 2.000 1,400 +0.00(+0.00%)
Jul 18, 2006 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 17, 2006 2.000 2.000 2.000 2.000 900 +0.00(+0.00%)
Jul 14, 2006 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Jul 13, 2006 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 12, 2006 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 11, 2006 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Jul 10, 2006 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Jul 07, 2006 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 06, 2006 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 05, 2006 2.000 2.000 2.000 2.000 500 -0.02(-0.99%)
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.