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 (%)
Aug 31, 2009 1.260 1.380 1.260 1.380 2,711 +0.17(+14.05%)
Aug 28, 2009 1.250 1.250 1.210 1.210 200 -0.09(-6.92%)
Aug 27, 2009 1.220 1.380 1.220 1.300 4,200 +0.08(+6.56%)
Aug 26, 2009 1.280 1.280 1.190 1.220 1,650 +0.07(+6.09%)
Aug 25, 2009 0.9500 1.270 0.9500 1.150 19,450 +0.25(+27.78%)
Aug 21, 2009 0.9800 0.9000 0.9000 0.9000 2,700 -0.10(-10.00%)
Aug 20, 2009 0.9900 1.000 0.9900 1.000 1,100 +0.00(+0.00%)
Aug 18, 2009 1.050 1.000 1.000 1.000 1,500 -0.01(-0.99%)
Aug 17, 2009 1.050 1.050 0.9200 1.010 8,000 -0.09(-8.19%)
Aug 14, 2009 1.080 1.140 1.010 1.100 4,272 +0.00(+0.01%)
Aug 13, 2009 1.180 1.180 1.100 1.100 4,200 -0.10(-8.33%)
Aug 12, 2009 1.050 1.230 1.020 1.200 2,000 +0.19(+18.81%)
Aug 11, 2009 1.140 1.140 1.010 1.010 1,878 -0.18(-15.12%)
Aug 10, 2009 1.220 1.220 0.9200 1.190 15,200 -0.08(-6.31%)
Aug 05, 2009 1.200 1.270 1.270 1.270 12,800 +0.07(+5.57%)
Aug 04, 2009 1.280 1.280 1.203 1.203 4,300 -0.10(-7.46%)
Aug 03, 2009 1.080 1.507 1.080 1.300 39,500 +0.20(+18.18%)
Jul 31, 2009 1.100 1.100 1.100 1.100 300 -0.01(-0.90%)
Jul 30, 2009 1.100 1.110 1.063 1.110 11,862 +0.01(+0.91%)
Jul 29, 2009 1.000 1.130 0.9800 1.100 19,311 +0.04(+3.77%)
Jul 28, 2009 0.9000 1.080 0.9000 1.060 10,088 +0.12(+12.78%)
Jul 27, 2009 0.8000 0.9399 0.8000 0.9399 2,800 +0.17(+22.06%)
Jul 24, 2009 0.8200 0.8500 0.7700 0.7700 1,389 -0.04(-4.94%)
Jul 23, 2009 0.8100 0.8100 0.8100 0.8100 5,000 +0.01(+1.25%)
Jul 22, 2009 0.7545 0.8000 0.7545 0.8000 200 +0.01(+1.27%)
Jul 21, 2009 0.7900 0.7900 0.7900 0.7900 1,200 +0.02(+2.60%)
Jul 20, 2009 0.7500 0.7788 0.7400 0.7700 10,600 +0.07(+10.00%)
Jul 17, 2009 0.7600 0.7701 0.7000 0.7000 8,300 -0.06(-7.89%)
Jul 15, 2009 0.7600 0.7600 0.7600 0.7600 600 +0.00(+0.00%)
Jul 14, 2009 0.7800 0.7800 0.7600 0.7600 400 -0.04(-5.00%)
Jul 13, 2009 0.8000 0.8000 0.8000 0.8000 100 +0.02(+2.56%)
Jul 09, 2009 0.7200 0.7800 0.7200 0.7800 2,400 +0.06(+8.33%)
Jul 07, 2009 0.7200 0.7200 0.7200 0.7200 100 +0.00(+0.00%)
Jul 02, 2009 0.7320 0.7320 0.7200 0.7200 286 +0.00(+0.00%)
Jul 01, 2009 0.7230 0.7230 0.7200 0.7200 400 +0.00(+0.00%)
Jun 29, 2009 0.7200 0.7200 0.7200 0.7200 14,100 +0.00(+0.00%)
Jun 26, 2009 0.7200 0.7200 0.7200 0.7200 11,100 +0.00(+0.00%)
Jun 25, 2009 0.7200 0.7200 0.7200 0.7200 1,600 +0.00(+0.00%)
Jun 24, 2009 0.7200 0.7200 0.7200 0.7200 100 +0.00(+0.00%)
Jun 23, 2009 0.7200 0.7200 0.7200 0.7200 200 +0.00(+0.00%)
Jun 19, 2009 0.7200 0.7200 0.7200 0.7200 10,000 -0.04(-5.26%)
Jun 12, 2009 0.7600 0.7600 0.7600 0.7600 0 +0.05(+7.04%)
Jun 11, 2009 0.7100 0.7100 0.7100 0.7100 300 +0.00(+0.01%)
Jun 10, 2009 0.7000 0.7101 0.7000 0.7099 2,300 +0.06(+9.22%)
Jun 09, 2009 0.6499 0.6500 0.6499 0.6500 1,000 +0.00(+0.00%)
Jun 08, 2009 0.6200 0.6500 0.6200 0.6500 3,050 +0.00(+0.00%)
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.