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 30, 2008
3.300
3.300
3.300
3.300
500
+0.00(+0.00%)
May 29, 2008
3.310
3.310
3.300
3.300
300
-0.10(-2.94%)
May 28, 2008
3.400
3.400
3.400
3.400
200
+0.00(+0.00%)
May 27, 2008
3.400
3.400
3.400
3.400
0
+0.00(+0.00%)
May 26, 2008
3.400
3.400
3.400
3.400
0
+0.00(+0.00%)
May 23, 2008
3.400
3.400
3.400
3.400
0
+0.00(+0.00%)
May 22, 2008
3.260
3.400
3.250
3.400
990
+0.09(+2.72%)
May 21, 2008
3.410
3.410
3.310
3.310
1,000
-0.16(-4.61%)
May 20, 2008
3.160
3.700
3.160
3.470
35,297
+0.35(+11.22%)
May 19, 2008
3.160
3.160
3.110
3.120
500
-0.09(-2.80%)
May 16, 2008
3.210
3.210
3.210
3.210
0
+0.00(+0.00%)
May 15, 2008
3.210
3.210
3.210
3.210
200
-0.04(-1.23%)
May 14, 2008
3.250
3.250
3.250
3.250
500
+0.02(+0.49%)
May 13, 2008
3.234
3.234
3.234
3.234
0
+0.00(+0.00%)
May 12, 2008
3.234
3.234
3.234
3.234
100
+0.00(+0.12%)
May 09, 2008
3.230
3.230
3.230
3.230
500
-0.09(-2.71%)
May 08, 2008
3.320
3.320
3.320
3.320
0
+0.00(+0.00%)
May 07, 2008
3.420
3.420
3.320
3.320
400
-0.22(-6.21%)
May 06, 2008
3.050
3.750
3.050
3.540
38,455
+0.49(+16.07%)
May 05, 2008
3.050
3.050
3.050
3.050
0
+0.00(+0.00%)
May 02, 2008
3.000
3.100
3.000
3.050
500
+0.00(+0.00%)
May 01, 2008
3.050
3.050
3.050
3.050
0
+0.00(+0.00%)
Apr 30, 2008
3.050
3.050
3.050
3.050
0
+0.00(+0.00%)
Apr 29, 2008
3.050
3.050
3.050
3.050
0
+0.00(+0.00%)
Apr 28, 2008
3.000
3.100
3.000
3.050
3,900
+0.05(+1.67%)
Apr 25, 2008
3.000
3.000
3.000
3.000
600
-0.05(-1.64%)
Apr 24, 2008
2.950
3.200
2.950
3.050
7,500
+0.05(+1.67%)
Apr 23, 2008
3.040
3.040
3.000
3.000
500
+0.05(+1.69%)
Apr 22, 2008
2.970
2.970
2.930
2.950
500
-0.10(-3.28%)
Apr 21, 2008
2.960
3.190
2.910
3.050
11,600
+0.09(+3.04%)
Apr 18, 2008
2.960
2.960
2.960
2.960
500
-0.04(-1.33%)
Apr 17, 2008
3.000
3.050
2.900
3.000
2,500
-0.05(-1.64%)
Apr 16, 2008
2.950
3.100
2.950
3.050
900
+0.05(+1.67%)
Apr 15, 2008
3.120
3.120
2.950
3.000
6,100
-0.10(-3.23%)
Apr 14, 2008
3.150
3.500
3.100
3.100
29,314
-0.06(-1.90%)
Apr 11, 2008
3.100
3.450
3.060
3.160
15,300
+0.01(+0.32%)
Apr 10, 2008
3.200
3.220
3.070
3.150
3,700
-0.10(-3.08%)
Apr 09, 2008
2.910
3.542
2.910
3.250
38,000
+0.30(+10.17%)
Apr 08, 2008
2.910
3.000
2.910
2.950
1,700
-0.08(-2.64%)
Apr 07, 2008
2.950
3.040
2.950
3.030
1,700
-0.03(-0.98%)
Apr 04, 2008
3.000
3.060
3.000
3.060
2,200
+0.01(+0.32%)
Apr 03, 2008
3.070
3.070
3.050
3.050
2,100
-0.14(-4.51%)
Apr 02, 2008
2.950
3.194
2.950
3.194
12,200
+0.24(+8.27%)
Apr 01, 2008
2.950
2.950
2.950
2.950
200
-0.05(-1.67%)
Mar 31, 2008
3.070
3.070
3.000
3.000
5,200
-0.05(-1.64%)
Mar 28, 2008
3.050
3.050
3.050
3.050
0
+0.00(+0.00%)
Mar 27, 2008
3.050
3.050
3.050
3.050
200
-0.14(-4.45%)
Mar 26, 2008
3.192
3.192
3.192
3.192
0
+0.00(+0.00%)
Mar 25, 2008
0.1920
3.192
3.192
3.192
0
+0.00(+0.00%)
Mar 24, 2008
3.192
3.192
3.192
3.192
500
+0.09(+2.97%)
Mar 21, 2008
3.200
3.200
3.050
3.100
4,600
+0.00(+0.00%)
Mar 20, 2008
3.200
3.200
3.050
3.100
4,600
-0.05(-1.59%)
Mar 19, 2008
3.150
3.310
2.910
3.150
25,600
+0.08(+2.57%)
Mar 18, 2008
2.950
3.270
2.900
3.071
32,400
+0.16(+5.53%)
Mar 17, 2008
3.100
3.150
2.900
2.910
18,800
-0.19(-6.13%)
Mar 14, 2008
3.070
3.150
3.000
3.100
7,600
+0.05(+1.64%)
Mar 13, 2008
3.100
3.190
3.050
3.050
12,200
-0.10(-3.17%)
Mar 12, 2008
2.950
3.150
2.930
3.150
3,500
+0.17(+5.70%)
Mar 11, 2008
2.980
3.150
2.980
2.980
8,800
-0.02(-0.67%)
Mar 10, 2008
3.090
3.100
3.000
3.000
1,100
-0.01(-0.34%)
Mar 07, 2008
3.010
3.010
3.010
3.010
0
+0.00(+0.00%)
Mar 06, 2008
3.050
3.130
3.010
3.010
4,200
-0.04(-1.30%)
Mar 05, 2008
3.100
3.130
3.000
3.050
9,800
-0.00(-0.00%)
Mar 04, 2008
3.070
3.300
3.050
3.050
12,920
+0.02(+0.66%)
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
.