Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
1.780
1.850
1.780
1.850
700
-0.07(-3.65%)
May 27, 2004
1.920
1.920
1.920
1.920
100
+0.02(+1.05%)
May 26, 2004
1.850
1.900
1.850
1.900
800
-0.10(-5.00%)
May 25, 2004
2.030
2.030
1.900
2.000
9,800
-0.15(-6.98%)
May 24, 2004
2.150
2.150
2.150
2.150
0
+0.00(+0.00%)
May 21, 2004
2.150
2.150
2.150
2.150
400
+0.10(+4.88%)
May 20, 2004
2.050
2.050
2.050
2.050
0
+0.00(+0.00%)
May 19, 2004
2.050
2.050
2.050
2.050
700
+0.00(+0.00%)
May 18, 2004
2.050
2.050
2.050
2.050
200
-0.05(-2.38%)
May 17, 2004
2.100
2.100
2.100
2.100
500
-0.04(-1.87%)
May 14, 2004
2.140
2.140
2.140
2.140
0
+0.00(+0.00%)
May 13, 2004
2.140
2.140
2.140
2.140
0
+0.00(+0.00%)
May 12, 2004
2.100
2.140
2.100
2.140
2,700
+0.14(+7.00%)
May 11, 2004
2.000
2.000
2.000
2.000
600
-0.05(-2.44%)
May 10, 2004
2.090
2.090
2.050
2.050
3,000
-0.14(-6.39%)
May 07, 2004
2.190
2.190
2.190
2.190
0
+0.00(+0.00%)
May 06, 2004
2.300
2.300
2.190
2.190
2,500
-0.13(-5.60%)
May 05, 2004
2.300
2.320
2.300
2.320
2,000
+0.03(+1.31%)
May 04, 2004
2.290
2.290
2.290
2.290
0
+0.00(+0.00%)
May 03, 2004
2.100
2.350
2.100
2.290
17,000
+0.24(+11.71%)
Apr 30, 2004
2.180
2.180
2.050
2.050
2,400
-0.13(-5.96%)
Apr 29, 2004
2.170
2.180
2.090
2.180
8,200
+0.08(+3.81%)
Apr 28, 2004
2.100
2.100
2.100
2.100
0
+0.00(+0.00%)
Apr 27, 2004
2.100
2.100
2.100
2.100
0
+0.00(+0.00%)
Apr 26, 2004
2.100
2.150
2.100
2.100
600
+0.00(+0.00%)
Apr 23, 2004
2.100
2.100
2.100
2.100
200
+0.08(+3.96%)
Apr 22, 2004
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Apr 21, 2004
2.300
2.420
2.020
2.020
4,800
-0.25(-11.01%)
Apr 20, 2004
2.250
2.270
2.250
2.270
400
+0.00(+0.00%)
Apr 19, 2004
2.360
2.360
2.270
2.270
1,500
-0.14(-5.81%)
Apr 16, 2004
2.370
2.410
2.370
2.410
3,200
+0.05(+2.12%)
Apr 15, 2004
2.530
2.530
2.360
2.360
3,800
-0.04(-1.67%)
Apr 14, 2004
2.430
2.430
2.400
2.400
1,400
+0.02(+0.84%)
Apr 13, 2004
2.380
2.380
2.380
2.380
300
+0.08(+3.48%)
Apr 12, 2004
2.300
2.300
2.300
2.300
0
+0.00(+0.00%)
Apr 08, 2004
2.200
2.300
2.200
2.300
2,100
+0.06(+2.68%)
Apr 07, 2004
2.180
2.240
2.180
2.240
1,000
+0.08(+3.70%)
Apr 06, 2004
2.240
2.240
2.160
2.160
3,500
+0.00(+0.00%)
Apr 05, 2004
2.160
2.160
2.160
2.160
400
-0.04(-1.82%)
Apr 02, 2004
2.320
2.320
2.050
2.200
11,400
-0.12(-5.17%)
Apr 01, 2004
2.340
2.340
2.300
2.320
900
+0.07(+3.11%)
Mar 31, 2004
2.370
2.370
2.200
2.250
2,200
+0.00(+0.00%)
Mar 30, 2004
2.170
2.300
2.170
2.250
10,600
+0.11(+5.14%)
Mar 29, 2004
2.150
2.240
2.030
2.140
5,700
+0.04(+1.90%)
Mar 26, 2004
2.150
2.150
1.900
2.100
14,500
-0.09(-4.11%)
Mar 25, 2004
2.330
2.330
2.190
2.190
7,900
-0.14(-6.01%)
Mar 24, 2004
2.580
2.580
2.320
2.330
26,600
-0.27(-10.38%)
Mar 23, 2004
2.330
2.800
2.330
2.600
35,400
+0.32(+14.04%)
Mar 22, 2004
2.200
2.280
2.200
2.280
7,800
+0.05(+2.24%)
Mar 19, 2004
2.200
2.230
2.130
2.230
8,200
+0.13(+6.19%)
Mar 18, 2004
2.150
2.240
2.100
2.100
6,800
-0.08(-3.67%)
Mar 17, 2004
2.180
2.180
2.180
2.180
100
+0.12(+5.83%)
Mar 16, 2004
2.100
2.100
2.050
2.060
2,500
-0.04(-1.90%)
Mar 15, 2004
2.100
2.100
2.100
2.100
1,000
+0.05(+2.44%)
Mar 12, 2004
2.050
2.050
2.050
2.050
400
+0.05(+2.50%)
Mar 11, 2004
2.000
2.000
2.000
2.000
1,000
-0.07(-3.38%)
Mar 10, 2004
2.180
2.180
2.070
2.070
700
-0.08(-3.72%)
Mar 09, 2004
2.150
2.150
2.150
2.150
600
+0.05(+2.38%)
Mar 08, 2004
2.100
2.100
2.100
2.100
3,000
+0.00(+0.00%)
Mar 05, 2004
2.100
2.100
2.100
2.100
0
+0.00(+0.00%)
Mar 04, 2004
2.100
2.100
2.100
2.100
100
+0.05(+2.44%)
Mar 03, 2004
2.020
2.050
2.020
2.050
500
+0.05(+2.50%)
Mar 02, 2004
2.000
2.000
2.000
2.000
300
-0.05(-2.44%)
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
.