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, 2012 1.360 1.369 1.369 1.369 1,200 -0.05(-3.59%)
Dec 28, 2012 1.470 1.470 1.335 1.420 700 -0.08(-5.48%)
Dec 27, 2012 1.350 1.520 1.334 1.502 2,400 +0.07(+5.06%)
Dec 26, 2012 1.430 1.430 1.430 1.430 100 +0.00(+0.00%)
Dec 20, 2012 1.400 1.430 1.430 1.430 8,200 -0.01(-0.69%)
Dec 19, 2012 1.460 1.460 1.440 1.440 469 -0.01(-0.69%)
Dec 18, 2012 1.440 1.450 1.400 1.450 9,210 -0.03(-1.76%)
Dec 17, 2012 1.280 1.480 1.070 1.476 6,500 +0.09(+6.19%)
Dec 14, 2012 1.390 1.390 1.390 1.390 2,067 +0.10(+7.42%)
Dec 13, 2012 1.390 1.390 1.290 1.294 9,084 -0.15(-10.14%)
Dec 12, 2012 1.440 1.440 1.440 1.440 3,000 +0.00(+0.00%)
Dec 10, 2012 1.440 1.440 1.440 1.440 1,000 -0.00(-0.01%)
Dec 07, 2012 1.470 1.470 1.440 1.440 2,500 -0.03(-2.03%)
Dec 06, 2012 1.470 1.470 1.470 1.470 421 +0.00(+0.00%)
Dec 05, 2012 1.486 1.486 1.470 1.470 700 -0.03(-2.00%)
Nov 27, 2012 1.470 1.500 1.500 1.500 2,500 +0.03(+1.73%)
Nov 26, 2012 1.474 1.474 1.474 1.474 100 -0.03(-1.70%)
Nov 19, 2012 1.500 1.500 1.500 1.500 1,000 -0.08(-5.06%)
Nov 15, 2012 1.520 1.580 1.580 1.580 500 +0.02(+1.28%)
Nov 12, 2012 1.560 1.560 1.560 1.560 100 -0.02(-1.27%)
Nov 09, 2012 1.500 1.580 1.500 1.580 2,000 +0.02(+1.28%)
Nov 05, 2012 1.550 1.560 1.560 1.560 2,700 +0.14(+9.55%)
Nov 02, 2012 1.424 1.424 1.424 1.424 1,000 -0.13(-8.39%)
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%)
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.