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 29, 2005 2.250 2.250 2.210 2.210 1,200 -0.04(-1.78%)
Apr 28, 2005 2.280 2.280 2.250 2.250 1,200 -0.08(-3.43%)
Apr 27, 2005 2.340 2.340 2.310 2.330 500 +0.13(+5.91%)
Apr 26, 2005 2.280 2.290 2.200 2.200 6,500 -0.03(-1.35%)
Apr 25, 2005 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Apr 22, 2005 2.250 2.250 2.230 2.230 700 -0.03(-1.33%)
Apr 21, 2005 2.250 2.300 2.250 2.260 1,900 +0.01(+0.38%)
Apr 20, 2005 2.250 2.252 2.250 2.252 300 -0.03(-1.25%)
Apr 19, 2005 2.280 2.280 2.280 2.280 0 +0.00(+0.00%)
Apr 18, 2005 2.260 2.280 2.260 2.280 400 -0.03(-1.30%)
Apr 15, 2005 2.290 2.310 2.290 2.310 400 +0.01(+0.43%)
Apr 14, 2005 2.300 2.300 2.300 2.300 1,500 +0.05(+2.22%)
Apr 13, 2005 2.240 2.250 2.240 2.250 1,200 -0.01(-0.44%)
Apr 12, 2005 2.280 2.280 2.250 2.260 1,800 -0.09(-3.83%)
Apr 11, 2005 2.210 2.350 2.210 2.350 2,500 +0.00(+0.00%)
Apr 08, 2005 2.270 2.350 2.260 2.350 1,200 +0.10(+4.44%)
Apr 07, 2005 2.300 2.340 2.250 2.250 14,100 -0.19(-7.79%)
Apr 06, 2005 2.440 2.440 2.440 2.440 1,400 -0.10(-3.94%)
Apr 05, 2005 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Apr 04, 2005 2.450 2.540 2.450 2.540 4,100 +0.15(+6.28%)
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.