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 (%)
May 28, 2010 1.150 1.220 1.150 1.150 2,000 -0.04(-3.36%)
May 27, 2010 1.230 1.230 1.180 1.190 4,200 +0.01(+0.85%)
May 26, 2010 1.180 1.240 1.170 1.180 9,800 +0.00(+0.00%)
May 25, 2010 1.200 1.260 1.180 1.180 5,900 +0.00(+0.00%)
May 20, 2010 1.180 1.180 1.180 1.180 400 +0.00(+0.00%)
May 19, 2010 1.180 1.180 1.180 1.180 1,000 -0.07(-5.60%)
May 14, 2010 1.250 1.250 1.250 1.250 1,000 +0.07(+5.93%)
May 13, 2010 1.180 1.200 1.180 1.180 9,600 -0.03(-2.48%)
May 11, 2010 1.210 1.210 1.210 1.210 0 -0.02(-1.63%)
May 10, 2010 1.280 1.300 1.230 1.230 4,768 +0.03(+2.93%)
May 06, 2010 1.195 1.195 1.195 1.195 0 +0.02(+1.27%)
Apr 29, 2010 1.180 1.180 1.180 1.180 0 -0.02(-1.67%)
Apr 28, 2010 1.210 1.210 1.160 1.200 1,900 -0.08(-6.25%)
Apr 27, 2010 1.160 1.300 1.150 1.280 6,900 +0.13(+11.30%)
Apr 26, 2010 1.170 1.200 1.150 1.150 8,408 -0.00(-0.01%)
Apr 23, 2010 1.150 1.150 1.150 1.150 1,100 +0.00(+0.01%)
Apr 19, 2010 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 15, 2010 1.150 1.150 1.150 1.150 0 -0.07(-5.74%)
Apr 14, 2010 1.160 1.220 1.160 1.220 1,843 +0.06(+5.17%)
Apr 13, 2010 1.160 1.160 1.160 1.160 224 +0.01(+0.86%)
Apr 09, 2010 1.150 1.150 1.150 1.150 0 -0.01(-0.85%)
Apr 06, 2010 1.160 1.160 1.160 1.160 0 -0.04(-3.33%)
Mar 26, 2010 1.200 1.200 1.200 1.200 0 -0.01(-0.82%)
Mar 25, 2010 1.150 1.210 1.150 1.210 3,769 +0.05(+4.30%)
Mar 24, 2010 1.150 1.165 1.150 1.160 1,974 +0.06(+5.45%)
Mar 23, 2010 1.170 1.170 1.100 1.100 5,815 +0.00(+0.01%)
Mar 22, 2010 1.100 1.100 1.100 1.100 300 +0.10(+9.99%)
Mar 19, 2010 1.150 1.150 1.000 1.000 3,200 -0.20(-16.67%)
Mar 18, 2010 1.250 1.250 1.200 1.200 200 +0.01(+0.84%)
Mar 16, 2010 1.190 1.190 1.190 1.190 0 -0.07(-5.56%)
Mar 15, 2010 1.260 1.260 1.260 1.260 900 +0.16(+14.55%)
Mar 11, 2010 1.100 1.100 1.100 1.100 0 -0.01(-0.90%)
Mar 09, 2010 1.110 1.110 1.110 1.110 0 +0.05(+4.72%)
Mar 08, 2010 1.060 1.060 1.060 1.060 900 -0.00(-0.01%)
Mar 03, 2010 1.060 1.060 1.060 1.060 0 -0.04(-3.63%)
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.