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, 2009
0.7200
0.6900
0.6900
0.6900
5,700
-0.03(-4.17%)
May 27, 2009
0.7200
0.7200
0.7200
0.7200
2,400
+0.01(+1.41%)
May 26, 2009
0.7100
0.7101
0.7100
0.7100
2,700
+0.05(+7.58%)
May 22, 2009
0.6600
0.6600
0.6600
0.6600
0
-0.03(-4.35%)
May 21, 2009
0.6900
0.6900
0.6900
0.6900
2,000
+0.02(+2.99%)
May 20, 2009
0.6000
0.6700
0.6000
0.6700
1,600
+0.03(+4.69%)
May 19, 2009
0.6101
0.6500
0.6000
0.6400
11,656
+0.03(+4.92%)
May 18, 2009
0.6700
0.6700
0.6000
0.6100
32,300
-0.01(-1.61%)
May 15, 2009
0.6000
0.6300
0.5500
0.6200
41,200
+0.02(+3.33%)
May 14, 2009
0.7000
0.7000
0.5900
0.6000
9,700
-0.14(-18.92%)
May 13, 2009
0.7791
0.7900
0.7400
0.7400
1,150
-0.01(-1.35%)
May 06, 2009
0.7501
0.7501
0.7501
0.7501
0
+0.05(+7.16%)
Apr 30, 2009
0.6600
0.7000
0.7000
0.7000
1,300
+0.00(+0.00%)
Apr 28, 2009
0.7000
0.7000
0.7000
0.7000
200
+0.00(+0.00%)
Apr 27, 2009
0.7000
0.7000
0.7000
0.7000
1,400
-0.03(-4.11%)
Apr 23, 2009
0.7300
0.7300
0.7300
0.7300
0
-0.02(-2.67%)
Apr 22, 2009
0.7500
0.7500
0.7500
0.7500
400
-0.03(-3.85%)
Apr 21, 2009
0.7200
0.7800
0.7200
0.7800
1,700
+0.11(+16.42%)
Apr 20, 2009
0.6800
0.7700
0.5700
0.6700
9,313
-0.08(-10.67%)
Apr 17, 2009
0.7700
0.8101
0.7500
0.7500
5,383
-0.03(-3.85%)
Apr 16, 2009
0.7800
0.7800
0.7800
0.7800
118
-0.02(-2.50%)
Apr 15, 2009
0.8000
0.8000
0.8000
0.8000
550
+0.00(+0.00%)
Apr 14, 2009
0.8000
0.8000
0.8000
0.8000
200
-0.05(-5.88%)
Apr 13, 2009
0.8500
0.8500
0.8500
0.8500
300
-0.05(-5.56%)
Apr 09, 2009
0.9000
0.9000
0.9000
0.9000
400
+0.00(+0.00%)
Apr 06, 2009
0.9000
0.9000
0.9000
0.9000
200
+0.00(+0.00%)
Apr 03, 2009
0.8500
0.9000
0.7100
0.9000
900
-0.05(-5.26%)
Apr 02, 2009
0.9500
0.9500
0.9500
0.9500
300
+0.05(+5.56%)
Mar 31, 2009
0.9000
0.9000
0.9000
0.9000
2,000
+0.00(+0.00%)
Mar 25, 2009
0.9000
0.9000
0.9000
0.9000
1,200
-0.03(-3.23%)
Mar 24, 2009
0.8685
0.9300
0.9300
0.9300
0
+0.08(+9.41%)
Mar 23, 2009
0.7000
0.8800
0.7000
0.8500
1,600
+0.20(+30.77%)
Mar 20, 2009
0.6500
0.6500
0.6500
0.6500
200
+0.03(+4.84%)
Mar 19, 2009
0.6000
0.6200
0.6000
0.6200
7,800
+0.04(+6.90%)
Mar 18, 2009
0.6400
0.6400
0.5500
0.5800
43,700
-0.06(-9.38%)
Mar 17, 2009
0.6400
0.6400
0.6400
0.6400
200
-0.04(-5.88%)
Mar 16, 2009
0.6200
0.6800
0.6000
0.6800
10,900
+0.05(+7.94%)
Mar 13, 2009
0.6300
0.6300
0.6300
0.6300
0
+0.00(+0.02%)
Mar 12, 2009
0.5700
0.6299
0.5700
0.6299
23,170
+0.07(+12.48%)
Mar 11, 2009
0.5800
0.5800
0.5600
0.5600
600
-0.07(-11.11%)
Mar 10, 2009
0.6300
0.6300
0.6300
0.6300
500
-0.05(-7.35%)
Mar 06, 2009
0.7500
0.6800
0.6800
0.6800
300
-0.08(-10.17%)
Mar 05, 2009
0.7500
0.7570
0.7300
0.7570
4,900
+0.01(+0.93%)
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
.