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 (%)
Feb 28, 2011 1.800 1.800 1.620 1.620 4,140 -0.13(-7.43%)
Feb 25, 2011 1.550 1.980 1.550 1.750 20,956 +0.18(+11.46%)
Feb 22, 2011 1.470 1.570 1.570 1.570 20,200 -0.13(-7.65%)
Feb 18, 2011 1.460 1.780 1.410 1.700 56,316 +0.30(+21.43%)
Feb 17, 2011 1.445 1.445 1.400 1.400 361 +0.00(+0.00%)
Feb 16, 2011 1.480 1.480 1.400 1.400 2,300 -0.01(-0.71%)
Feb 15, 2011 1.400 1.570 1.400 1.410 4,412 +0.01(+0.71%)
Feb 10, 2011 1.350 1.400 1.400 1.400 900 +0.00(+0.00%)
Feb 09, 2011 1.890 1.890 1.350 1.400 19,040 -0.05(-3.45%)
Feb 08, 2011 1.450 1.450 1.350 1.450 10,320 +0.15(+11.54%)
Feb 07, 2011 1.330 1.330 1.270 1.300 2,839 -0.10(-7.14%)
Feb 04, 2011 1.380 1.400 1.350 1.400 8,827 +0.07(+5.50%)
Feb 03, 2011 1.330 1.390 1.295 1.327 1,762 +0.05(+3.67%)
Feb 02, 2011 1.430 1.500 1.180 1.280 20,110 -0.21(-14.09%)
Feb 01, 2011 1.500 1.500 1.483 1.490 1,570 +0.01(+0.68%)
Jan 31, 2011 1.370 1.490 1.370 1.480 2,700 +0.08(+5.71%)
Jan 28, 2011 1.340 1.400 1.340 1.400 1,500 +0.00(+0.00%)
Jan 27, 2011 1.420 1.420 1.340 1.400 1,000 -0.07(-4.76%)
Jan 26, 2011 1.490 1.500 1.470 1.470 23,844 -0.03(-1.99%)
Jan 25, 2011 1.500 1.500 1.500 1.500 4,100 +0.03(+2.03%)
Jan 24, 2011 1.450 1.470 1.450 1.470 240 +0.12(+8.89%)
Jan 21, 2011 1.400 1.500 1.350 1.350 6,336 +0.03(+2.27%)
Jan 19, 2011 1.320 1.320 1.320 1.320 1,600 -0.05(-3.65%)
Jan 18, 2011 1.470 1.470 1.320 1.370 10,350 -0.08(-5.52%)
Jan 14, 2011 1.220 1.481 1.220 1.450 10,374 +0.23(+18.85%)
Jan 12, 2011 1.250 1.220 1.220 1.220 300 -0.03(-2.40%)
Jan 07, 2011 1.310 1.250 1.250 1.250 200 -0.07(-5.30%)
Jan 06, 2011 1.250 1.320 1.190 1.320 1,000 +0.07(+5.60%)
Jan 04, 2011 1.250 1.250 1.250 1.250 4,400 -0.03(-2.34%)
Jan 03, 2011 1.290 1.290 1.280 1.280 1,400 -0.01(-0.78%)
Dec 31, 2010 1.270 1.350 1.130 1.290 19,752 -0.06(-4.44%)
Dec 30, 2010 1.190 1.350 1.190 1.350 3,872 +0.17(+14.41%)
Dec 29, 2010 1.260 1.310 1.180 1.180 2,300 -0.12(-9.22%)
Dec 28, 2010 1.250 1.300 1.250 1.300 2,600 +0.12(+10.16%)
Dec 27, 2010 1.280 1.280 1.180 1.180 400 -0.11(-8.53%)
Dec 22, 2010 1.300 1.290 1.290 1.290 5,800 -0.01(-0.77%)
Dec 21, 2010 1.290 1.300 1.180 1.300 5,540 +0.03(+2.36%)
Dec 17, 2010 1.310 1.270 1.270 1.270 12,100 -0.08(-5.87%)
Dec 16, 2010 1.240 1.350 1.240 1.349 7,100 +0.13(+10.59%)
Dec 15, 2010 1.140 1.220 1.140 1.220 600 +0.04(+3.39%)
Dec 14, 2010 1.150 1.180 1.150 1.180 600 -0.05(-4.07%)
Dec 13, 2010 1.230 1.230 1.230 1.230 1,000 +0.01(+0.82%)
Dec 09, 2010 1.280 1.220 1.220 1.220 500 -0.04(-3.17%)
Dec 08, 2010 1.300 1.300 1.260 1.260 7,506 -0.01(-0.80%)
Dec 07, 2010 1.270 1.270 1.270 1.270 100 -0.02(-1.54%)
Dec 06, 2010 1.320 1.390 1.250 1.290 3,588 -0.11(-7.86%)
Dec 03, 2010 1.400 1.400 1.400 1.400 5,500 +0.10(+7.69%)
Dec 02, 2010 1.210 1.310 1.210 1.300 9,200 +0.10(+8.33%)
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.