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 (%)
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%)
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.