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, 2010 1.270 1.350 1.130 1.290 19,752 -0.06(-4.44%)
Dec 30, 2010 1.190 1.350 1.190 1.350 3,872 +0.17(+14.41%)
Dec 29, 2010 1.260 1.310 1.180 1.180 2,300 -0.12(-9.22%)
Dec 28, 2010 1.250 1.300 1.250 1.300 2,600 +0.12(+10.16%)
Dec 27, 2010 1.280 1.280 1.180 1.180 400 -0.11(-8.53%)
Dec 22, 2010 1.300 1.290 1.290 1.290 5,800 -0.01(-0.77%)
Dec 21, 2010 1.290 1.300 1.180 1.300 5,540 +0.03(+2.36%)
Dec 17, 2010 1.310 1.270 1.270 1.270 12,100 -0.08(-5.87%)
Dec 16, 2010 1.240 1.350 1.240 1.349 7,100 +0.13(+10.59%)
Dec 15, 2010 1.140 1.220 1.140 1.220 600 +0.04(+3.39%)
Dec 14, 2010 1.150 1.180 1.150 1.180 600 -0.05(-4.07%)
Dec 13, 2010 1.230 1.230 1.230 1.230 1,000 +0.01(+0.82%)
Dec 09, 2010 1.280 1.220 1.220 1.220 500 -0.04(-3.17%)
Dec 08, 2010 1.300 1.300 1.260 1.260 7,506 -0.01(-0.80%)
Dec 07, 2010 1.270 1.270 1.270 1.270 100 -0.02(-1.54%)
Dec 06, 2010 1.320 1.390 1.250 1.290 3,588 -0.11(-7.86%)
Dec 03, 2010 1.400 1.400 1.400 1.400 5,500 +0.10(+7.69%)
Dec 02, 2010 1.210 1.310 1.210 1.300 9,200 +0.10(+8.33%)
Dec 01, 2010 1.280 1.360 1.160 1.200 48,919 -0.05(-4.00%)
Nov 30, 2010 1.230 1.260 1.160 1.250 16,069 +0.09(+7.76%)
Nov 29, 2010 1.390 1.400 1.130 1.160 22,517 -0.09(-7.20%)
Nov 26, 2010 1.280 1.400 1.250 1.250 11,509 -0.03(-2.34%)
Nov 24, 2010 1.220 1.280 1.280 1.280 222,869 +0.13(+11.30%)
Nov 23, 2010 1.090 1.200 1.040 1.150 19,990 +0.10(+9.52%)
Nov 22, 2010 1.010 1.080 1.010 1.050 5,800 +0.00(+0.00%)
Nov 19, 2010 1.020 1.060 0.9800 1.050 8,561 -0.04(-3.67%)
Nov 18, 2010 1.160 1.180 1.090 1.090 1,314 -0.04(-3.53%)
Nov 17, 2010 1.150 1.170 1.090 1.130 2,950 +0.01(+0.89%)
Nov 16, 2010 1.060 1.450 1.060 1.120 23,957 +0.02(+1.81%)
Nov 15, 2010 1.120 1.120 1.050 1.100 7,700 -0.06(-5.17%)
Nov 12, 2010 1.240 1.240 1.150 1.160 2,630 -0.02(-1.69%)
Nov 11, 2010 1.200 1.200 1.160 1.180 2,050 -0.05(-4.07%)
Nov 10, 2010 1.460 1.470 1.170 1.230 19,725 -0.12(-8.89%)
Nov 09, 2010 1.740 1.740 1.300 1.350 86,560 -0.34(-20.11%)
Nov 08, 2010 1.170 2.940 1.170 1.690 188,991 +0.63(+59.42%)
Nov 05, 2010 1.060 1.060 1.060 1.060 400 -0.07(-6.19%)
Nov 01, 2010 1.100 1.130 1.130 1.130 200 +0.08(+7.62%)
Oct 27, 2010 1.050 1.050 1.050 1.050 200 -0.07(-6.25%)
Oct 25, 2010 1.140 1.140 1.120 1.120 200 -0.03(-2.61%)
Oct 22, 2010 1.150 1.150 1.150 1.150 300 +0.01(+0.88%)
Oct 21, 2010 1.150 1.150 1.110 1.140 8,408 +0.07(+6.54%)
Oct 19, 2010 1.090 1.070 1.070 1.070 6,400 +0.02(+1.90%)
Oct 18, 2010 1.060 1.110 1.050 1.050 4,100 -0.01(-0.94%)
Oct 14, 2010 1.070 1.060 1.060 1.060 3,800 -0.00(-0.01%)
Oct 13, 2010 1.060 1.060 1.060 1.060 600 -0.04(-3.63%)
Oct 12, 2010 1.100 1.100 1.100 1.100 100 -0.04(-3.51%)
Oct 11, 2010 1.060 1.140 1.060 1.140 6,866 +0.08(+7.55%)
Oct 08, 2010 1.060 1.060 1.000 1.060 5,353 +0.00(+0.00%)
Oct 04, 2010 1.010 1.060 1.060 1.060 3,400 +0.06(+6.00%)
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.