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, 2011 1.840 1.850 1.670 1.754 35,449 -0.09(-4.65%)
Mar 30, 2011 1.860 1.889 1.830 1.840 7,501 +0.01(+0.55%)
Mar 29, 2011 1.930 1.940 1.830 1.830 17,419 -0.08(-4.19%)
Mar 28, 2011 1.910 1.970 1.910 1.910 6,490 +0.01(+0.53%)
Mar 25, 2011 1.950 1.990 1.850 1.900 21,152 -0.04(-2.06%)
Mar 24, 2011 1.860 2.010 1.850 1.940 14,777 +0.04(+2.11%)
Mar 23, 2011 2.300 2.300 1.800 1.900 105,147 -0.30(-13.64%)
Mar 22, 2011 2.400 2.600 2.020 2.200 77,299 -0.50(-18.52%)
Mar 21, 2011 2.560 2.750 2.550 2.700 40,134 -0.02(-0.74%)
Mar 18, 2011 2.190 2.960 2.190 2.720 127,890 +0.51(+23.08%)
Mar 17, 2011 2.190 2.290 2.050 2.210 19,511 +0.09(+4.25%)
Mar 16, 2011 2.480 2.500 2.010 2.120 57,071 -0.31(-12.76%)
Mar 15, 2011 2.480 2.480 2.090 2.430 142,561 +0.34(+16.27%)
Mar 14, 2011 1.830 2.200 1.820 2.090 100,800 +0.27(+14.84%)
Mar 11, 2011 1.850 1.958 1.570 1.820 11,000 +0.00(+0.00%)
Mar 10, 2011 1.810 1.820 1.810 1.820 200 +0.02(+1.11%)
Mar 08, 2011 1.800 1.800 1.800 1.800 0 -0.02(-1.10%)
Mar 07, 2011 1.700 1.820 1.700 1.820 7,300 +0.10(+5.81%)
Mar 02, 2011 1.720 1.720 1.720 1.720 0 +0.00(+0.01%)
Mar 01, 2011 1.680 1.720 1.640 1.720 1,500 +0.10(+6.17%)
Feb 28, 2011 1.800 1.800 1.620 1.620 4,140 -0.13(-7.43%)
Feb 25, 2011 1.550 1.980 1.550 1.750 20,956 +0.18(+11.46%)
Feb 22, 2011 1.470 1.570 1.570 1.570 20,200 -0.13(-7.65%)
Feb 18, 2011 1.460 1.780 1.410 1.700 56,316 +0.30(+21.43%)
Feb 17, 2011 1.445 1.445 1.400 1.400 361 +0.00(+0.00%)
Feb 16, 2011 1.480 1.480 1.400 1.400 2,300 -0.01(-0.71%)
Feb 15, 2011 1.400 1.570 1.400 1.410 4,412 +0.01(+0.71%)
Feb 10, 2011 1.350 1.400 1.400 1.400 900 +0.00(+0.00%)
Feb 09, 2011 1.890 1.890 1.350 1.400 19,040 -0.05(-3.45%)
Feb 08, 2011 1.450 1.450 1.350 1.450 10,320 +0.15(+11.54%)
Feb 07, 2011 1.330 1.330 1.270 1.300 2,839 -0.10(-7.14%)
Feb 04, 2011 1.380 1.400 1.350 1.400 8,827 +0.07(+5.50%)
Feb 03, 2011 1.330 1.390 1.295 1.327 1,762 +0.05(+3.67%)
Feb 02, 2011 1.430 1.500 1.180 1.280 20,110 -0.21(-14.09%)
Feb 01, 2011 1.500 1.500 1.483 1.490 1,570 +0.01(+0.68%)
Jan 31, 2011 1.370 1.490 1.370 1.480 2,700 +0.08(+5.71%)
Jan 28, 2011 1.340 1.400 1.340 1.400 1,500 +0.00(+0.00%)
Jan 27, 2011 1.420 1.420 1.340 1.400 1,000 -0.07(-4.76%)
Jan 26, 2011 1.490 1.500 1.470 1.470 23,844 -0.03(-1.99%)
Jan 25, 2011 1.500 1.500 1.500 1.500 4,100 +0.03(+2.03%)
Jan 24, 2011 1.450 1.470 1.450 1.470 240 +0.12(+8.89%)
Jan 21, 2011 1.400 1.500 1.350 1.350 6,336 +0.03(+2.27%)
Jan 19, 2011 1.320 1.320 1.320 1.320 1,600 -0.05(-3.65%)
Jan 18, 2011 1.470 1.470 1.320 1.370 10,350 -0.08(-5.52%)
Jan 14, 2011 1.220 1.481 1.220 1.450 10,374 +0.23(+18.85%)
Jan 12, 2011 1.250 1.220 1.220 1.220 300 -0.03(-2.40%)
Jan 07, 2011 1.310 1.250 1.250 1.250 200 -0.07(-5.30%)
Jan 06, 2011 1.250 1.320 1.190 1.320 1,000 +0.07(+5.60%)
Jan 04, 2011 1.250 1.250 1.250 1.250 4,400 -0.03(-2.34%)
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.