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 (%)
Mar 31, 2009 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Mar 25, 2009 0.9000 0.9000 0.9000 0.9000 1,200 -0.03(-3.23%)
Mar 24, 2009 0.8685 0.9300 0.9300 0.9300 0 +0.08(+9.41%)
Mar 23, 2009 0.7000 0.8800 0.7000 0.8500 1,600 +0.20(+30.77%)
Mar 20, 2009 0.6500 0.6500 0.6500 0.6500 200 +0.03(+4.84%)
Mar 19, 2009 0.6000 0.6200 0.6000 0.6200 7,800 +0.04(+6.90%)
Mar 18, 2009 0.6400 0.6400 0.5500 0.5800 43,700 -0.06(-9.38%)
Mar 17, 2009 0.6400 0.6400 0.6400 0.6400 200 -0.04(-5.88%)
Mar 16, 2009 0.6200 0.6800 0.6000 0.6800 10,900 +0.05(+7.94%)
Mar 13, 2009 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.02%)
Mar 12, 2009 0.5700 0.6299 0.5700 0.6299 23,170 +0.07(+12.48%)
Mar 11, 2009 0.5800 0.5800 0.5600 0.5600 600 -0.07(-11.11%)
Mar 10, 2009 0.6300 0.6300 0.6300 0.6300 500 -0.05(-7.35%)
Mar 06, 2009 0.7500 0.6800 0.6800 0.6800 300 -0.08(-10.17%)
Mar 05, 2009 0.7500 0.7570 0.7300 0.7570 4,900 +0.01(+0.93%)
Mar 04, 2009 0.7500 0.7500 0.7500 0.7500 0 -0.10(-11.76%)
Feb 27, 2009 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 26, 2009 0.9600 0.9600 0.8500 0.8500 900 -0.10(-10.53%)
Feb 25, 2009 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 24, 2009 0.9500 0.9500 0.9500 0.9500 200 -0.03(-3.07%)
Feb 23, 2009 0.9800 0.9801 0.9801 0.9801 0 +0.00(+0.00%)
Feb 20, 2009 1.000 1.000 0.9801 0.9801 0 -0.07(-6.66%)
Feb 19, 2009 1.200 1.200 1.050 1.050 985 -0.15(-12.50%)
Feb 18, 2009 1.030 1.250 1.030 1.200 1,600 +0.22(+22.45%)
Feb 17, 2009 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Feb 13, 2009 1.010 1.010 0.9800 0.9800 2,400 -0.02(-2.00%)
Feb 12, 2009 1.000 1.000 1.000 1.000 200 -0.04(-3.85%)
Feb 11, 2009 1.100 1.100 0.7752 1.040 4,600 -0.15(-12.61%)
Feb 06, 2009 1.050 1.190 1.190 1.190 1,300 +0.09(+8.18%)
Feb 05, 2009 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 04, 2009 1.030 1.100 1.030 1.100 500 -0.10(-8.33%)
Feb 03, 2009 1.250 1.250 1.200 1.200 2,200 +0.05(+4.35%)
Feb 02, 2009 1.050 1.150 1.050 1.150 500 +0.15(+15.00%)
Jan 30, 2009 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 29, 2009 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Jan 28, 2009 1.023 1.030 1.000 1.000 8,300 +0.00(+0.00%)
Jan 27, 2009 1.150 1.150 1.000 1.000 4,000 -0.06(-5.66%)
Jan 16, 2009 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Jan 15, 2009 1.360 1.360 1.060 1.060 1,953 -0.26(-19.70%)
Jan 14, 2009 1.400 1.400 1.320 1.320 900 -0.18(-12.00%)
Jan 13, 2009 1.350 1.500 1.350 1.500 6,920 +0.25(+20.00%)
Jan 12, 2009 1.310 1.310 1.250 1.250 2,200 -0.06(-4.58%)
Jan 09, 2009 1.180 1.400 1.180 1.310 3,100 +0.21(+19.09%)
Jan 06, 2009 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 05, 2009 1.100 1.100 1.100 1.100 300 +0.06(+5.77%)
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.