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 (%)
Oct 25, 2012 1.490 1.554 1.554 1.554 2,000 +0.10(+7.20%)
Oct 24, 2012 1.450 1.450 1.450 1.450 500 +0.00(+0.00%)
Oct 23, 2012 1.420 1.520 1.370 1.450 8,792 -0.11(-6.81%)
Oct 19, 2012 1.610 1.650 1.360 1.556 6,600 +0.11(+7.31%)
Oct 15, 2012 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Oct 11, 2012 1.450 1.450 1.450 1.450 2,500 -0.05(-3.33%)
Oct 04, 2012 1.500 1.500 1.500 1.500 700 +0.02(+1.35%)
Oct 03, 2012 1.480 1.480 1.480 1.480 885 +0.00(+0.00%)
Sep 28, 2012 1.480 1.480 1.480 1.480 0 +0.01(+0.68%)
Sep 27, 2012 1.470 1.470 1.470 1.470 700 +0.02(+1.38%)
Sep 25, 2012 1.400 1.450 1.450 1.450 6,200 +0.05(+3.57%)
Sep 24, 2012 1.670 1.670 1.400 1.400 5,190 -0.17(-10.83%)
Sep 21, 2012 1.570 1.570 1.570 1.570 100 +0.12(+8.57%)
Sep 20, 2012 1.446 1.446 1.446 1.446 100 -0.02(-1.63%)
Sep 19, 2012 1.470 1.470 1.470 1.470 200 -0.03(-2.00%)
Sep 17, 2012 1.490 1.500 1.500 1.500 27,500 -0.05(-3.23%)
Sep 11, 2012 1.540 1.550 1.550 1.550 11,300 +0.01(+0.65%)
Sep 10, 2012 1.540 1.540 1.540 1.540 300 -0.23(-12.99%)
Sep 07, 2012 1.770 1.770 1.770 1.770 100 +0.09(+5.36%)
Sep 04, 2012 1.610 1.680 1.680 1.680 500 +0.06(+3.70%)
Aug 31, 2012 1.550 1.620 1.510 1.620 1,500 -0.05(-3.28%)
Aug 22, 2012 1.650 1.675 1.675 1.675 3,400 -0.00(-0.30%)
Aug 20, 2012 1.650 1.680 1.680 1.680 10,000 +0.09(+5.82%)
Aug 17, 2012 1.550 1.588 1.550 1.588 10,400 +0.04(+2.43%)
Aug 16, 2012 1.600 1.600 1.550 1.550 30,427 -0.08(-4.91%)
Aug 14, 2012 1.610 1.630 1.630 1.630 27,300 +0.05(+2.88%)
Aug 13, 2012 1.540 1.584 1.540 1.584 1,000 +0.01(+0.92%)
Aug 10, 2012 1.570 1.570 1.570 1.570 168 -0.10(-5.99%)
Aug 07, 2012 1.670 1.670 1.670 1.670 7,100 +0.00(+0.00%)
Aug 03, 2012 1.670 1.670 1.670 1.670 300 +0.01(+0.91%)
Aug 02, 2012 1.670 1.670 1.655 1.655 2,000 -0.01(-0.90%)
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.