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 (%)
Dec 31, 2007 3.100 3.430 3.100 3.350 17,200 +0.15(+4.69%)
Dec 28, 2007 3.200 3.200 3.200 3.200 100 -0.01(-0.31%)
Dec 27, 2007 3.350 3.350 3.210 3.210 2,400 -0.14(-4.18%)
Dec 26, 2007 3.350 3.400 3.350 3.350 5,800 -0.05(-1.47%)
Dec 24, 2007 3.670 3.670 3.210 3.400 17,300 -0.27(-7.46%)
Dec 21, 2007 3.250 3.720 3.050 3.674 12,400 +0.37(+11.33%)
Dec 20, 2007 3.300 3.670 3.120 3.300 25,800 +0.10(+3.12%)
Dec 19, 2007 3.220 3.730 3.050 3.200 32,500 +0.00(+0.00%)
Dec 18, 2007 3.440 3.440 3.050 3.200 3,300 -0.26(-7.51%)
Dec 17, 2007 3.250 3.550 2.850 3.460 13,200 +0.26(+8.12%)
Dec 14, 2007 3.300 3.700 3.200 3.200 13,700 -0.05(-1.54%)
Dec 13, 2007 3.250 3.250 3.200 3.250 3,800 +0.05(+1.56%)
Dec 12, 2007 3.280 3.400 3.200 3.200 1,300 -0.05(-1.54%)
Dec 11, 2007 3.250 3.250 3.250 3.250 1,100 +0.00(+0.00%)
Dec 10, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 07, 2007 3.250 3.250 3.250 3.250 200 -0.00(-0.00%)
Dec 06, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 05, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 04, 2007 3.250 3.250 3.250 3.250 100 -0.05(-1.51%)
Dec 03, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 30, 2007 3.300 3.300 3.300 3.300 1,000 -0.09(-2.65%)
Nov 29, 2007 3.370 3.390 3.320 3.390 600 +0.04(+1.19%)
Nov 28, 2007 3.250 3.350 3.200 3.350 1,600 +0.05(+1.52%)
Nov 27, 2007 3.290 3.400 3.250 3.300 1,700 -0.01(-0.30%)
Nov 26, 2007 3.250 3.320 3.250 3.310 1,300 +0.06(+1.85%)
Nov 23, 2007 3.270 3.270 3.250 3.250 1,500 -0.10(-2.99%)
Nov 21, 2007 3.350 3.350 3.350 3.350 100 -0.00(-0.00%)
Nov 20, 2007 3.350 3.350 3.350 3.350 100 -0.05(-1.47%)
Nov 19, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 16, 2007 3.300 3.400 3.300 3.400 200 +0.05(+1.49%)
Nov 15, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 14, 2007 3.350 3.350 3.350 3.350 500 +0.00(+0.00%)
Nov 13, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 12, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 09, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 08, 2007 3.470 3.470 3.350 3.350 500 -0.10(-2.90%)
Nov 07, 2007 3.380 3.450 3.380 3.450 400 -0.05(-1.43%)
Nov 06, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Nov 05, 2007 3.600 3.600 3.380 3.500 5,400 -0.11(-3.05%)
Nov 02, 2007 3.500 3.610 3.500 3.610 1,600 +0.12(+3.44%)
Nov 01, 2007 3.490 3.490 3.490 3.490 0 +0.00(+0.00%)
Oct 31, 2007 3.400 3.500 3.400 3.490 500 +0.04(+1.16%)
Oct 30, 2007 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 29, 2007 3.450 3.450 3.450 3.450 100 -0.02(-0.58%)
Oct 26, 2007 3.600 3.600 3.470 3.470 700 -0.18(-4.93%)
Oct 25, 2007 3.470 3.750 3.390 3.650 18,400 +0.20(+5.80%)
Oct 24, 2007 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 23, 2007 3.340 3.450 3.340 3.450 800 +0.20(+6.15%)
Oct 22, 2007 3.350 3.350 3.250 3.250 1,500 -0.15(-4.41%)
Oct 19, 2007 3.500 3.500 3.400 3.400 300 -0.10(-2.86%)
Oct 18, 2007 3.500 3.500 3.500 3.500 100 +0.00(+0.00%)
Oct 17, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 16, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 15, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 12, 2007 3.450 3.550 3.450 3.500 4,300 +0.05(+1.45%)
Oct 11, 2007 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 10, 2007 3.400 3.450 3.350 3.450 1,400 +0.00(+0.00%)
Oct 09, 2007 3.400 3.450 3.340 3.450 25,300 +0.05(+1.47%)
Oct 08, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Oct 05, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Oct 04, 2007 3.400 3.400 3.400 3.400 1,000 -0.05(-1.45%)
Oct 03, 2007 3.450 3.450 3.450 3.450 100 +0.00(+0.00%)
Oct 02, 2007 3.450 3.450 3.450 3.450 500 +0.05(+1.47%)
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.