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 31, 2013 1.380 1.380 1.360 1.360 1,350 +0.06(+4.62%)
May 29, 2013 1.290 1.300 1.300 1.300 800 -0.17(-11.56%)
May 28, 2013 1.516 1.540 1.470 1.470 1,900 -0.04(-2.65%)
May 24, 2013 1.380 1.522 1.380 1.510 5,415 +0.18(+13.53%)
May 23, 2013 1.300 1.330 1.259 1.330 4,986 -0.07(-5.00%)
May 17, 2013 1.460 1.400 1.400 1.400 200 +0.09(+6.68%)
May 16, 2013 1.360 1.360 1.300 1.312 1,104 -0.06(-4.28%)
May 14, 2013 1.370 1.371 1.371 1.371 500 -0.01(-0.65%)
May 10, 2013 1.380 1.380 1.380 1.380 0 +0.01(+0.73%)
May 08, 2013 1.370 1.370 1.370 1.370 200 -0.07(-4.86%)
May 07, 2013 1.440 1.440 1.440 1.440 500 +0.09(+6.67%)
May 06, 2013 1.340 1.350 1.340 1.350 283 +0.05(+3.85%)
May 03, 2013 1.240 1.300 1.240 1.300 531 -0.00(-0.08%)
May 01, 2013 1.400 1.301 1.301 1.301 4,100 -0.10(-7.07%)
Apr 29, 2013 1.400 1.400 1.400 1.400 300 -0.07(-4.89%)
Apr 26, 2013 1.472 1.472 1.472 1.472 660 +0.15(+10.94%)
Apr 25, 2013 1.400 1.400 1.327 1.327 329 -0.09(-6.56%)
Apr 24, 2013 1.400 1.420 1.400 1.420 1,742 -0.09(-5.96%)
Apr 22, 2013 1.510 1.510 1.510 1.510 0 -0.02(-1.31%)
Apr 19, 2013 1.360 1.530 1.290 1.530 3,969 +0.18(+13.33%)
Apr 17, 2013 1.350 1.350 1.350 1.350 300 -0.01(-0.74%)
Apr 15, 2013 1.360 1.360 1.360 1.360 200 +0.06(+4.62%)
Apr 12, 2013 1.345 1.350 1.300 1.300 1,100 -0.02(-1.52%)
Apr 10, 2013 1.270 1.320 1.320 1.320 700 +0.00(+0.00%)
Apr 08, 2013 1.320 1.320 1.320 1.320 5,600 -0.03(-2.22%)
Apr 04, 2013 1.320 1.350 1.350 1.350 4,300 -0.01(-1.10%)
Apr 03, 2013 1.320 1.365 1.320 1.365 640 +0.00(+0.37%)
Apr 02, 2013 1.320 1.360 1.320 1.360 1,700 -0.09(-6.21%)
Apr 01, 2013 1.430 1.600 1.310 1.450 13,261 -0.11(-6.81%)
Mar 28, 2013 1.556 1.556 1.556 1.556 700 +0.02(+1.05%)
Mar 27, 2013 1.550 1.641 1.455 1.540 2,594 +0.04(+2.66%)
Mar 26, 2013 1.760 1.916 1.500 1.500 4,556 -0.15(-9.09%)
Mar 25, 2013 1.970 1.970 1.650 1.650 18,841 -0.10(-5.71%)
Mar 22, 2013 1.400 1.750 1.350 1.750 24,311 +0.45(+34.61%)
Mar 21, 2013 1.300 1.300 1.300 1.300 200 -0.02(-1.51%)
Mar 18, 2013 1.320 1.320 1.320 1.320 100 -0.02(-1.49%)
Mar 14, 2013 1.320 1.340 1.340 1.340 500 +0.09(+7.20%)
Mar 13, 2013 1.230 1.250 1.230 1.250 1,500 +0.00(+0.16%)
Mar 12, 2013 1.240 1.248 1.220 1.248 1,038 -0.03(-2.50%)
Mar 11, 2013 1.210 1.280 1.210 1.280 1,100 +0.06(+4.92%)
Mar 05, 2013 1.220 1.220 1.220 1.220 1,100 +0.01(+0.83%)
Mar 01, 2013 1.210 1.210 1.210 1.210 300 -0.04(-3.20%)
Feb 28, 2013 1.240 1.300 1.220 1.250 2,200 -0.03(-2.31%)
Feb 25, 2013 1.280 1.280 1.280 1.280 0 -0.04(-3.07%)
Feb 22, 2013 1.220 1.320 1.220 1.320 200 +0.06(+4.76%)
Feb 21, 2013 1.260 1.260 1.260 1.260 270 -0.04(-3.08%)
Feb 19, 2013 1.270 1.300 1.300 1.300 4,600 +0.00(+0.00%)
Feb 13, 2013 1.300 1.300 1.300 1.300 200 -0.03(-2.26%)
Feb 05, 2013 1.320 1.330 1.330 1.330 700 -0.03(-2.21%)
Feb 01, 2013 1.360 1.360 1.360 1.360 1,800 +0.01(+0.52%)
Jan 29, 2013 1.370 1.353 1.353 1.353 700 -0.04(-2.66%)
Jan 28, 2013 1.450 1.450 1.330 1.390 24,428 -0.06(-4.14%)
Jan 25, 2013 1.500 1.500 1.430 1.450 1,200 -0.10(-6.45%)
Jan 17, 2013 1.500 1.550 1.550 1.550 3,200 +0.05(+3.33%)
Jan 16, 2013 1.500 1.500 1.500 1.500 100 -0.02(-1.32%)
Jan 15, 2013 1.520 1.520 1.520 1.520 100 +0.06(+4.11%)
Jan 12, 2013 1.460 1.460 1.460 0 +0.00(+0.00%)
Jan 11, 2013 1.460 1.460 1.460 1.460 3,000 +0.02(+1.39%)
Jan 08, 2013 1.430 1.440 1.440 1.440 3,100 +0.05(+3.60%)
Jan 07, 2013 1.390 1.390 1.390 1.390 1,100 +0.02(+1.46%)
Jan 04, 2013 1.360 1.370 1.360 1.370 500 -0.02(-1.44%)
Jan 03, 2013 1.390 1.441 1.390 1.390 12,289 +0.02(+1.53%)
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%)
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%)
Aug 01, 2012 1.740 1.790 1.670 1.670 12,760 +0.04(+2.45%)
Jul 31, 2012 1.560 1.630 1.550 1.630 1,700 -0.02(-1.21%)
Jul 26, 2012 1.660 1.650 1.650 1.650 1,000 -0.12(-6.78%)
Jul 24, 2012 1.770 1.770 1.770 1.770 100 -0.01(-0.56%)
Jul 20, 2012 1.650 1.780 1.780 1.780 500 +0.03(+1.71%)
Jul 19, 2012 1.750 1.760 1.750 1.750 23,282 +0.01(+0.57%)
Jul 18, 2012 1.740 1.740 1.740 1.740 200 +0.13(+8.07%)
Jul 17, 2012 1.690 1.776 1.610 1.610 5,300 -0.08(-4.73%)
Jul 16, 2012 1.540 1.690 1.540 1.690 6,800 +0.15(+9.74%)
Jul 13, 2012 1.650 1.650 1.480 1.540 3,300 -0.21(-12.00%)
Jul 12, 2012 1.750 1.750 1.750 1.750 600 -0.07(-3.91%)
Jul 11, 2012 1.821 1.821 1.821 1.821 900 +0.07(+4.07%)
Jul 10, 2012 1.647 1.750 1.647 1.750 700 +0.08(+4.79%)
Jul 06, 2012 1.670 1.670 1.670 1.670 700 +0.00(+0.00%)
Jul 05, 2012 1.590 1.740 1.590 1.670 2,482 +0.09(+5.92%)
Jul 03, 2012 1.577 1.577 1.577 1.577 100 -0.05(-3.28%)
Jul 02, 2012 1.620 1.630 1.620 1.630 966 +0.12(+7.95%)
Jun 29, 2012 1.510 1.510 1.510 1.510 175 +0.00(+0.00%)
Jun 27, 2012 1.510 1.510 1.510 1.510 600 +0.00(+0.00%)
Jun 26, 2012 1.510 1.510 1.510 1.510 500 -0.03(-1.95%)
Jun 25, 2012 1.520 1.540 1.500 1.540 2,000 -0.00(-0.01%)
Jun 22, 2012 1.560 1.560 1.540 1.540 800 +0.00(+0.01%)
Jun 19, 2012 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Jun 18, 2012 1.540 1.540 1.540 1.540 100 +0.00(+0.00%)
Jun 15, 2012 1.540 1.540 1.540 1.540 398 +0.00(+0.00%)
Jun 14, 2012 1.550 1.550 1.540 1.540 1,200 -0.07(-4.35%)
Jun 10, 2012 1.610 1.610 1.610 0 +0.00(+0.00%)
Jun 08, 2012 1.610 1.610 1.610 1.610 200 +0.04(+2.54%)
Jun 07, 2012 1.570 1.570 1.570 1.570 200 -0.12(-7.09%)
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.