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, 2003 1.400 1.400 1.400 1.400 400 +0.00(+0.00%)
Mar 28, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 27, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 26, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 25, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 24, 2003 1.400 1.400 1.400 1.400 200 -0.02(-1.41%)
Mar 21, 2003 1.420 1.420 1.420 1.420 200 -0.01(-0.70%)
Mar 20, 2003 1.450 1.450 1.430 1.430 2,000 -0.02(-1.38%)
Mar 19, 2003 1.450 1.450 1.450 1.450 1,000 +0.01(+0.69%)
Mar 18, 2003 1.440 1.440 1.440 1.440 100 +0.02(+1.41%)
Mar 17, 2003 1.450 1.450 1.420 1.420 800 +0.02(+1.43%)
Mar 14, 2003 1.280 1.400 1.280 1.400 7,900 +0.15(+12.00%)
Mar 13, 2003 1.480 1.480 1.250 1.250 15,500 -0.20(-13.79%)
Mar 12, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 11, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 10, 2003 1.460 1.460 1.450 1.450 3,500 -0.02(-1.36%)
Mar 07, 2003 1.470 1.470 1.470 1.470 200 +0.00(+0.00%)
Mar 06, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Mar 05, 2003 1.470 1.470 1.470 1.470 900 -0.04(-2.65%)
Mar 04, 2003 1.510 1.510 1.510 1.510 300 -0.01(-0.66%)
Mar 03, 2003 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Feb 28, 2003 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Feb 27, 2003 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Feb 26, 2003 1.450 1.520 1.420 1.520 6,100 +0.11(+7.80%)
Feb 25, 2003 1.410 1.410 1.410 1.410 500 -0.08(-5.37%)
Feb 24, 2003 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Feb 21, 2003 1.490 1.490 1.490 1.490 100 +0.03(+2.05%)
Feb 20, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Feb 19, 2003 1.370 1.480 1.370 1.460 4,300 +0.17(+13.18%)
Feb 18, 2003 1.410 1.410 1.290 1.290 3,600 -0.12(-8.51%)
Feb 14, 2003 1.410 1.410 1.410 1.410 1,100 -0.09(-6.00%)
Feb 13, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 12, 2003 1.500 1.500 1.500 1.500 900 -0.02(-1.32%)
Feb 11, 2003 1.520 1.520 1.520 1.520 300 -0.03(-1.94%)
Feb 10, 2003 1.550 1.550 1.550 1.550 100 +0.03(+1.97%)
Feb 07, 2003 1.520 1.520 1.520 1.520 1,200 +0.00(+0.00%)
Feb 06, 2003 1.530 1.530 1.520 1.520 2,700 -0.05(-3.18%)
Feb 05, 2003 1.570 1.570 1.570 1.570 1,000 -0.06(-3.68%)
Feb 03, 2003 1.620 1.630 1.620 1.630 6,000 +0.05(+3.16%)
Jan 31, 2003 1.560 1.580 1.550 1.580 4,600 -0.02(-1.25%)
Jan 30, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jan 29, 2003 1.600 1.600 1.600 1.600 2,400 +0.04(+2.56%)
Jan 28, 2003 1.560 1.570 1.500 1.560 2,200 -0.10(-6.02%)
Jan 24, 2003 1.660 1.660 1.660 1.660 600 +0.01(+0.61%)
Jan 23, 2003 1.550 1.650 1.550 1.650 1,300 +0.05(+3.12%)
Jan 22, 2003 1.600 1.600 1.600 1.600 500 +0.00(+0.00%)
Jan 21, 2003 1.600 1.600 1.600 1.600 100 -0.05(-3.03%)
Jan 17, 2003 1.650 1.650 1.650 1.650 500 +0.05(+3.12%)
Jan 16, 2003 1.600 1.600 1.600 1.600 200 -0.05(-3.03%)
Jan 15, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Jan 14, 2003 1.700 1.700 1.610 1.650 3,900 +0.00(+0.00%)
Jan 13, 2003 1.570 1.650 1.570 1.650 200 -0.01(-0.60%)
Jan 10, 2003 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jan 09, 2003 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jan 08, 2003 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jan 07, 2003 1.680 1.700 1.660 1.660 1,200 +0.02(+1.22%)
Jan 06, 2003 1.640 1.640 1.640 1.640 1,000 -0.05(-2.96%)
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.