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 (%)
Apr 30, 2004 2.180 2.180 2.050 2.050 2,400 -0.13(-5.96%)
Apr 29, 2004 2.170 2.180 2.090 2.180 8,200 +0.08(+3.81%)
Apr 28, 2004 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Apr 27, 2004 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Apr 26, 2004 2.100 2.150 2.100 2.100 600 +0.00(+0.00%)
Apr 23, 2004 2.100 2.100 2.100 2.100 200 +0.08(+3.96%)
Apr 22, 2004 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Apr 21, 2004 2.300 2.420 2.020 2.020 4,800 -0.25(-11.01%)
Apr 20, 2004 2.250 2.270 2.250 2.270 400 +0.00(+0.00%)
Apr 19, 2004 2.360 2.360 2.270 2.270 1,500 -0.14(-5.81%)
Apr 16, 2004 2.370 2.410 2.370 2.410 3,200 +0.05(+2.12%)
Apr 15, 2004 2.530 2.530 2.360 2.360 3,800 -0.04(-1.67%)
Apr 14, 2004 2.430 2.430 2.400 2.400 1,400 +0.02(+0.84%)
Apr 13, 2004 2.380 2.380 2.380 2.380 300 +0.08(+3.48%)
Apr 12, 2004 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 08, 2004 2.200 2.300 2.200 2.300 2,100 +0.06(+2.68%)
Apr 07, 2004 2.180 2.240 2.180 2.240 1,000 +0.08(+3.70%)
Apr 06, 2004 2.240 2.240 2.160 2.160 3,500 +0.00(+0.00%)
Apr 05, 2004 2.160 2.160 2.160 2.160 400 -0.04(-1.82%)
Apr 02, 2004 2.320 2.320 2.050 2.200 11,400 -0.12(-5.17%)
Apr 01, 2004 2.340 2.340 2.300 2.320 900 +0.07(+3.11%)
Mar 31, 2004 2.370 2.370 2.200 2.250 2,200 +0.00(+0.00%)
Mar 30, 2004 2.170 2.300 2.170 2.250 10,600 +0.11(+5.14%)
Mar 29, 2004 2.150 2.240 2.030 2.140 5,700 +0.04(+1.90%)
Mar 26, 2004 2.150 2.150 1.900 2.100 14,500 -0.09(-4.11%)
Mar 25, 2004 2.330 2.330 2.190 2.190 7,900 -0.14(-6.01%)
Mar 24, 2004 2.580 2.580 2.320 2.330 26,600 -0.27(-10.38%)
Mar 23, 2004 2.330 2.800 2.330 2.600 35,400 +0.32(+14.04%)
Mar 22, 2004 2.200 2.280 2.200 2.280 7,800 +0.05(+2.24%)
Mar 19, 2004 2.200 2.230 2.130 2.230 8,200 +0.13(+6.19%)
Mar 18, 2004 2.150 2.240 2.100 2.100 6,800 -0.08(-3.67%)
Mar 17, 2004 2.180 2.180 2.180 2.180 100 +0.12(+5.83%)
Mar 16, 2004 2.100 2.100 2.050 2.060 2,500 -0.04(-1.90%)
Mar 15, 2004 2.100 2.100 2.100 2.100 1,000 +0.05(+2.44%)
Mar 12, 2004 2.050 2.050 2.050 2.050 400 +0.05(+2.50%)
Mar 11, 2004 2.000 2.000 2.000 2.000 1,000 -0.07(-3.38%)
Mar 10, 2004 2.180 2.180 2.070 2.070 700 -0.08(-3.72%)
Mar 09, 2004 2.150 2.150 2.150 2.150 600 +0.05(+2.38%)
Mar 08, 2004 2.100 2.100 2.100 2.100 3,000 +0.00(+0.00%)
Mar 05, 2004 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Mar 04, 2004 2.100 2.100 2.100 2.100 100 +0.05(+2.44%)
Mar 03, 2004 2.020 2.050 2.020 2.050 500 +0.05(+2.50%)
Mar 02, 2004 2.000 2.000 2.000 2.000 300 -0.05(-2.44%)
Mar 01, 2004 2.010 2.050 2.010 2.050 300 +0.05(+2.50%)
Feb 27, 2004 1.900 2.000 1.900 2.000 3,200 +0.08(+4.17%)
Feb 26, 2004 1.870 1.920 1.870 1.920 1,000 +0.02(+1.05%)
Feb 25, 2004 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Feb 24, 2004 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Feb 23, 2004 2.000 2.000 1.900 1.900 2,600 -0.15(-7.32%)
Feb 20, 2004 2.050 2.050 2.050 2.050 1,500 +0.06(+3.02%)
Feb 19, 2004 1.990 1.990 1.990 1.990 500 -0.01(-0.50%)
Feb 18, 2004 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 17, 2004 1.950 2.000 1.950 2.000 2,300 +0.15(+8.11%)
Feb 13, 2004 1.870 1.870 1.850 1.850 1,200 +0.03(+1.65%)
Feb 12, 2004 1.850 1.860 1.820 1.820 3,100 +0.00(+0.00%)
Feb 11, 2004 1.820 1.820 1.810 1.820 3,800 -0.03(-1.62%)
Feb 10, 2004 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Feb 09, 2004 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Feb 06, 2004 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Feb 05, 2004 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Feb 04, 2004 1.850 1.850 1.850 1.850 100 +0.03(+1.65%)
Feb 03, 2004 1.860 1.860 1.820 1.820 600 -0.05(-2.67%)
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.