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 (%)
Mar 31, 2008 3.070 3.070 3.000 3.000 5,200 -0.05(-1.64%)
Mar 28, 2008 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Mar 27, 2008 3.050 3.050 3.050 3.050 200 -0.14(-4.45%)
Mar 26, 2008 3.192 3.192 3.192 3.192 0 +0.00(+0.00%)
Mar 25, 2008 0.1920 3.192 3.192 3.192 0 +0.00(+0.00%)
Mar 24, 2008 3.192 3.192 3.192 3.192 500 +0.09(+2.97%)
Mar 21, 2008 3.200 3.200 3.050 3.100 4,600 +0.00(+0.00%)
Mar 20, 2008 3.200 3.200 3.050 3.100 4,600 -0.05(-1.59%)
Mar 19, 2008 3.150 3.310 2.910 3.150 25,600 +0.08(+2.57%)
Mar 18, 2008 2.950 3.270 2.900 3.071 32,400 +0.16(+5.53%)
Mar 17, 2008 3.100 3.150 2.900 2.910 18,800 -0.19(-6.13%)
Mar 14, 2008 3.070 3.150 3.000 3.100 7,600 +0.05(+1.64%)
Mar 13, 2008 3.100 3.190 3.050 3.050 12,200 -0.10(-3.17%)
Mar 12, 2008 2.950 3.150 2.930 3.150 3,500 +0.17(+5.70%)
Mar 11, 2008 2.980 3.150 2.980 2.980 8,800 -0.02(-0.67%)
Mar 10, 2008 3.090 3.100 3.000 3.000 1,100 -0.01(-0.34%)
Mar 07, 2008 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Mar 06, 2008 3.050 3.130 3.010 3.010 4,200 -0.04(-1.30%)
Mar 05, 2008 3.100 3.130 3.000 3.050 9,800 -0.00(-0.00%)
Mar 04, 2008 3.070 3.300 3.050 3.050 12,920 +0.02(+0.66%)
Mar 03, 2008 3.010 3.030 3.000 3.030 700 -0.07(-2.26%)
Feb 29, 2008 3.000 3.100 3.000 3.100 700 +0.15(+5.08%)
Feb 28, 2008 3.090 3.300 2.950 2.950 8,976 -0.20(-6.35%)
Feb 27, 2008 3.150 3.150 3.150 3.150 1,500 +0.05(+1.61%)
Feb 26, 2008 3.200 3.200 3.100 3.100 800 -0.05(-1.59%)
Feb 25, 2008 3.050 3.250 3.050 3.150 12,802 +0.05(+1.61%)
Feb 22, 2008 3.100 3.100 3.100 3.100 400 +0.05(+1.64%)
Feb 21, 2008 3.130 3.130 3.000 3.050 4,700 -0.15(-4.69%)
Feb 20, 2008 3.220 3.270 3.190 3.200 5,400 +0.07(+2.24%)
Feb 19, 2008 3.330 3.330 3.060 3.130 15,300 -0.16(-4.86%)
Feb 18, 2008 3.150 3.440 3.020 3.290 0 +0.00(+0.00%)
Feb 15, 2008 3.150 3.440 3.020 3.290 18,200 +0.19(+6.13%)
Feb 14, 2008 3.010 3.100 3.010 3.100 2,000 +0.13(+4.38%)
Feb 13, 2008 3.200 3.440 2.970 2.970 22,300 -0.12(-3.88%)
Feb 12, 2008 3.150 3.170 3.090 3.090 2,400 -0.13(-4.04%)
Feb 11, 2008 3.220 3.350 3.120 3.220 4,600 -0.06(-1.83%)
Feb 08, 2008 3.300 3.380 3.090 3.280 11,300 -0.07(-2.09%)
Feb 07, 2008 3.350 3.350 3.020 3.350 9,100 +0.11(+3.40%)
Feb 06, 2008 3.200 3.350 3.060 3.240 16,700 -0.01(-0.31%)
Feb 05, 2008 3.300 3.420 3.060 3.250 15,100 -0.10(-2.99%)
Feb 04, 2008 3.200 3.500 3.180 3.350 24,600 +0.20(+6.35%)
Feb 01, 2008 3.250 3.400 3.120 3.150 15,800 -0.10(-3.08%)
Jan 31, 2008 3.300 3.500 3.050 3.250 36,300 +0.00(+0.00%)
Jan 30, 2008 3.260 3.480 3.160 3.250 28,900 +0.01(+0.31%)
Jan 29, 2008 3.240 3.380 3.230 3.240 7,800 -0.01(-0.31%)
Jan 28, 2008 3.300 3.480 3.230 3.250 15,100 +0.08(+2.52%)
Jan 25, 2008 3.250 3.350 3.170 3.170 8,800 -0.03(-0.94%)
Jan 24, 2008 3.200 3.480 3.100 3.200 9,975 +0.05(+1.59%)
Jan 23, 2008 3.120 3.150 3.010 3.150 3,500 +0.05(+1.61%)
Jan 22, 2008 3.100 3.100 3.100 3.100 1,794 +0.05(+1.64%)
Jan 21, 2008 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Jan 18, 2008 3.050 3.050 3.050 3.050 100 -0.15(-4.68%)
Jan 17, 2008 3.100 3.200 3.100 3.200 1,100 -0.00(-0.00%)
Jan 16, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jan 15, 2008 3.200 3.200 3.200 3.200 100 +0.02(+0.63%)
Jan 14, 2008 3.250 3.450 3.180 3.180 21,700 -0.13(-3.93%)
Jan 11, 2008 3.180 3.500 3.180 3.310 11,400 +0.21(+6.77%)
Jan 10, 2008 3.150 3.150 3.100 3.100 400 -0.12(-3.73%)
Jan 09, 2008 3.300 3.360 3.220 3.220 2,200 -0.09(-2.72%)
Jan 08, 2008 3.450 3.500 3.170 3.310 18,200 -0.11(-3.22%)
Jan 07, 2008 3.220 3.560 3.100 3.420 42,000 +0.26(+8.23%)
Jan 04, 2008 3.300 3.620 3.160 3.160 8,600 -0.12(-3.66%)
Jan 03, 2008 3.270 3.990 3.000 3.280 42,800 -0.02(-0.61%)
Jan 02, 2008 3.310 3.550 2.960 3.300 26,000 -0.05(-1.49%)
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.