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 (%)
Feb 29, 2008 3.000 3.100 3.000 3.100 700 +0.15(+5.08%)
Feb 28, 2008 3.090 3.300 2.950 2.950 8,976 -0.20(-6.35%)
Feb 27, 2008 3.150 3.150 3.150 3.150 1,500 +0.05(+1.61%)
Feb 26, 2008 3.200 3.200 3.100 3.100 800 -0.05(-1.59%)
Feb 25, 2008 3.050 3.250 3.050 3.150 12,802 +0.05(+1.61%)
Feb 22, 2008 3.100 3.100 3.100 3.100 400 +0.05(+1.64%)
Feb 21, 2008 3.130 3.130 3.000 3.050 4,700 -0.15(-4.69%)
Feb 20, 2008 3.220 3.270 3.190 3.200 5,400 +0.07(+2.24%)
Feb 19, 2008 3.330 3.330 3.060 3.130 15,300 -0.16(-4.86%)
Feb 18, 2008 3.150 3.440 3.020 3.290 0 +0.00(+0.00%)
Feb 15, 2008 3.150 3.440 3.020 3.290 18,200 +0.19(+6.13%)
Feb 14, 2008 3.010 3.100 3.010 3.100 2,000 +0.13(+4.38%)
Feb 13, 2008 3.200 3.440 2.970 2.970 22,300 -0.12(-3.88%)
Feb 12, 2008 3.150 3.170 3.090 3.090 2,400 -0.13(-4.04%)
Feb 11, 2008 3.220 3.350 3.120 3.220 4,600 -0.06(-1.83%)
Feb 08, 2008 3.300 3.380 3.090 3.280 11,300 -0.07(-2.09%)
Feb 07, 2008 3.350 3.350 3.020 3.350 9,100 +0.11(+3.40%)
Feb 06, 2008 3.200 3.350 3.060 3.240 16,700 -0.01(-0.31%)
Feb 05, 2008 3.300 3.420 3.060 3.250 15,100 -0.10(-2.99%)
Feb 04, 2008 3.200 3.500 3.180 3.350 24,600 +0.20(+6.35%)
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.