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 (%)
Nov 30, 2005 2.350 2.350 2.350 2.350 2,100 -0.05(-2.08%)
Nov 29, 2005 2.430 2.500 2.300 2.400 30,200 -0.12(-4.76%)
Nov 28, 2005 2.510 2.530 2.500 2.520 4,100 -0.03(-1.18%)
Nov 25, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Nov 23, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Nov 22, 2005 2.580 2.590 2.520 2.550 2,300 -0.01(-0.39%)
Nov 21, 2005 2.600 2.800 2.560 2.560 35,500 +0.02(+0.79%)
Nov 18, 2005 2.670 2.670 2.510 2.540 4,400 -0.07(-2.69%)
Nov 17, 2005 2.670 2.720 2.610 2.610 3,700 +0.01(+0.35%)
Nov 16, 2005 2.601 2.601 2.601 2.601 300 -0.10(-3.67%)
Nov 15, 2005 2.700 2.700 2.700 2.700 300 +0.01(+0.38%)
Nov 14, 2005 2.700 2.700 2.600 2.690 3,500 -0.02(-0.74%)
Nov 11, 2005 2.710 2.720 2.710 2.710 4,000 -0.09(-3.21%)
Nov 10, 2005 2.820 2.820 2.800 2.800 800 -0.02(-0.71%)
Nov 09, 2005 2.830 2.830 2.820 2.820 1,500 +0.00(+0.00%)
Nov 08, 2005 2.820 2.820 2.819 2.820 2,000 +0.06(+2.17%)
Nov 07, 2005 2.760 2.760 2.760 2.760 200 -0.08(-2.81%)
Nov 04, 2005 2.800 2.840 2.800 2.840 4,900 +0.04(+1.43%)
Nov 03, 2005 3.500 3.500 2.800 2.800 47,500 -0.80(-22.22%)
Nov 02, 2005 3.400 3.610 3.400 3.600 17,300 +0.29(+8.76%)
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.