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 (%)
Jun 28, 2002 2.940 2.940 2.850 2.850 1,600 -0.05(-1.72%)
Jun 27, 2002 2.900 2.900 2.900 2.900 100,000 -0.09(-3.01%)
Jun 26, 2002 3.070 3.070 2.990 2.990 200 +0.04(+1.36%)
Jun 25, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jun 21, 2002 3.000 3.000 2.920 2.950 1,400 +0.00(+0.00%)
Jun 20, 2002 3.000 3.000 2.950 2.950 1,500 -0.06(-1.99%)
Jun 19, 2002 3.140 3.140 3.010 3.010 3,400 -0.19(-5.94%)
Jun 18, 2002 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 17, 2002 3.200 3.200 3.200 3.200 800 +0.05(+1.59%)
Jun 14, 2002 3.200 3.200 3.150 3.150 1,300 +0.06(+1.94%)
Jun 12, 2002 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
Jun 11, 2002 3.100 3.100 3.090 3.090 1,300 -0.01(-0.32%)
Jun 10, 2002 3.100 3.200 3.100 3.100 320,000 +0.10(+3.33%)
Jun 07, 2002 2.950 3.000 2.920 3.000 7,200 -0.05(-1.64%)
Jun 06, 2002 3.050 3.050 3.050 3.050 200 +0.05(+1.67%)
Jun 05, 2002 3.000 3.000 3.000 3.000 700 -0.08(-2.60%)
May 31, 2002 3.080 3.080 3.080 3.080 0 -0.07(-2.22%)
May 28, 2002 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
May 27, 2002 3.150 3.150 3.150 3.150 600 +0.00(+0.00%)
May 24, 2002 3.150 3.150 3.150 3.150 600 +0.00(+0.00%)
May 23, 2002 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
May 22, 2002 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
May 21, 2002 3.050 3.150 3.050 3.150 9,700 +0.05(+1.61%)
May 20, 2002 3.080 3.100 3.080 3.100 2,600 +0.02(+0.65%)
May 17, 2002 3.080 3.080 3.080 3.080 2,000 -0.07(-2.22%)
May 16, 2002 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
May 15, 2002 3.150 3.150 3.150 3.150 1,700 -0.04(-1.25%)
May 14, 2002 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
May 13, 2002 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
May 10, 2002 3.190 3.190 3.150 3.190 600 +0.04(+1.27%)
May 09, 2002 3.200 3.200 3.100 3.150 2,500 -0.10(-3.08%)
May 08, 2002 3.250 3.250 3.250 3.250 11,000 +0.01(+0.31%)
May 07, 2002 3.200 3.240 3.200 3.240 2,700 +0.04(+1.25%)
May 06, 2002 3.150 3.210 3.150 3.200 4,300 +0.00(+0.00%)
May 03, 2002 3.170 3.200 3.150 3.200 8,200 +0.05(+1.59%)
May 02, 2002 3.150 3.150 3.150 3.150 1,200 +0.00(+0.00%)
May 01, 2002 3.150 3.150 3.150 3.150 1,800 +0.05(+1.61%)
Apr 30, 2002 3.100 3.100 3.100 3.100 1,200 -0.05(-1.59%)
Apr 29, 2002 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Apr 26, 2002 3.150 3.150 3.140 3.150 1,500 +0.05(+1.61%)
Apr 25, 2002 3.100 3.100 3.100 3.100 1,500 -0.01(-0.32%)
Apr 24, 2002 3.140 3.140 3.100 3.110 13,700 -0.04(-1.27%)
Apr 23, 2002 3.140 3.150 3.140 3.150 2,600 +0.01(+0.32%)
Apr 22, 2002 3.120 3.140 3.120 3.140 1,200 +0.00(+0.00%)
Apr 19, 2002 3.140 3.140 3.140 3.140 100 +0.03(+0.96%)
Apr 18, 2002 3.110 3.110 3.110 3.110 100 -0.04(-1.27%)
Apr 17, 2002 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Apr 16, 2002 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Apr 15, 2002 3.110 3.150 3.110 3.150 1,000 -0.04(-1.25%)
Apr 12, 2002 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Apr 11, 2002 3.150 3.190 3.100 3.190 5,000 -0.01(-0.31%)
Apr 10, 2002 3.150 3.200 3.100 3.200 3,300 +0.10(+3.23%)
Apr 09, 2002 3.200 3.200 3.100 3.100 1,000 -0.10(-3.13%)
Apr 08, 2002 3.050 3.200 3.050 3.200 6,500 +0.16(+5.26%)
Apr 05, 2002 3.000 3.040 2.890 3.040 9,800 +0.04(+1.33%)
Apr 04, 2002 3.000 3.000 3.000 3.000 600 -0.06(-1.96%)
Apr 03, 2002 3.100 3.100 3.050 3.060 1,700 +0.06(+2.00%)
Apr 02, 2002 3.000 3.000 3.000 3.000 0 +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.