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 (%)
Oct 31, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 30, 2003 2.000 2.000 2.000 2.000 2,300 -0.01(-0.50%)
Oct 29, 2003 1.980 2.010 1.930 2.010 3,900 +0.05(+2.55%)
Oct 28, 2003 1.800 1.960 1.900 1.960 12,600 +0.16(+8.89%)
Oct 27, 2003 1.720 1.830 1.720 1.800 4,000 +0.03(+1.69%)
Oct 24, 2003 1.770 1.770 1.770 1.770 100 +0.02(+1.14%)
Oct 23, 2003 1.770 1.770 1.750 1.750 2,200 +0.07(+4.17%)
Oct 22, 2003 1.730 1.730 1.680 1.680 1,800 -0.02(-1.18%)
Oct 21, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Oct 20, 2003 1.700 1.700 1.700 1.700 700 +0.01(+0.59%)
Oct 17, 2003 1.680 1.700 1.680 1.690 900 +0.04(+2.42%)
Oct 16, 2003 1.650 1.650 1.650 1.650 300 +0.00(+0.00%)
Oct 15, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Oct 14, 2003 1.650 1.650 1.650 1.650 400 +0.00(+0.00%)
Oct 13, 2003 1.650 1.650 1.650 1.650 1,300 -0.01(-0.60%)
Oct 10, 2003 1.660 1.660 1.660 1.660 100 -0.02(-1.19%)
Oct 09, 2003 1.680 1.680 1.680 1.680 1,000 -0.01(-0.59%)
Oct 08, 2003 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Oct 07, 2003 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Oct 06, 2003 1.690 1.690 1.690 1.690 1,100 +0.03(+1.81%)
Oct 03, 2003 1.660 1.660 1.660 1.660 400 +0.01(+0.61%)
Oct 02, 2003 1.650 1.650 1.650 1.650 2,000 -0.03(-1.79%)
Oct 01, 2003 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Sep 30, 2003 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Sep 29, 2003 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Sep 26, 2003 1.680 1.680 1.680 1.680 500 -0.01(-0.59%)
Sep 25, 2003 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Sep 24, 2003 1.690 1.690 1.690 1.690 200 +0.05(+3.05%)
Sep 23, 2003 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Sep 22, 2003 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Sep 19, 2003 1.640 1.640 1.640 1.640 200 +0.01(+0.61%)
Sep 18, 2003 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Sep 17, 2003 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Sep 16, 2003 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Sep 15, 2003 1.630 1.630 1.630 1.630 100 -0.02(-1.21%)
Sep 12, 2003 1.650 1.650 1.650 1.650 0 -0.10(-5.71%)
Sep 11, 2003 1.750 1.750 1.750 1.750 100 +0.10(+6.06%)
Sep 10, 2003 1.650 1.650 1.650 1.650 100 -0.05(-2.94%)
Sep 09, 2003 1.590 1.700 1.590 1.700 21,500 +0.06(+3.66%)
Sep 08, 2003 1.610 1.640 1.610 1.640 4,000 -0.07(-4.09%)
Sep 05, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Sep 04, 2003 1.720 1.720 1.710 1.710 1,100 +0.00(+0.00%)
Sep 03, 2003 1.750 1.750 1.710 1.710 300 +0.00(+0.00%)
Sep 02, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Aug 29, 2003 1.720 1.750 1.710 1.710 1,100 -0.05(-2.84%)
Aug 28, 2003 1.840 1.840 1.760 1.760 4,800 -0.08(-4.35%)
Aug 27, 2003 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Aug 26, 2003 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Aug 25, 2003 1.840 1.840 1.840 1.840 300 -0.01(-0.54%)
Aug 22, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Aug 20, 2003 1.850 1.890 1.850 1.850 1,200 +0.05(+2.78%)
Aug 19, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Aug 18, 2003 1.860 1.860 1.800 1.800 2,100 -0.05(-2.70%)
Aug 15, 2003 1.850 1.850 1.850 1.850 100 +0.00(+0.00%)
Aug 14, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Aug 13, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Aug 12, 2003 1.850 1.850 1.850 1.850 200 -0.01(-0.54%)
Aug 11, 2003 1.860 1.860 1.860 1.860 300 -0.04(-2.11%)
Aug 08, 2003 1.900 1.900 1.900 1.900 2,000 -0.01(-0.52%)
Aug 07, 2003 1.920 1.920 1.910 1.910 3,100 +0.00(+0.00%)
Aug 06, 2003 1.910 1.950 1.910 1.910 700 -0.04(-2.05%)
Aug 05, 2003 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Aug 04, 2003 2.020 2.020 1.950 1.950 3,100 -0.08(-3.94%)
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.