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 24, 2011
1.510
1.600
1.510
1.570
2,550
+0.06(+3.97%)
May 23, 2011
1.680
1.680
1.510
1.510
5,925
-0.18(-10.65%)
May 20, 2011
1.630
1.690
1.630
1.690
700
+0.09(+5.62%)
May 19, 2011
1.530
1.610
1.530
1.600
3,390
+0.03(+1.91%)
May 18, 2011
1.490
1.600
1.470
1.570
11,729
+0.10(+6.80%)
May 17, 2011
1.540
1.560
1.470
1.470
5,659
-0.07(-4.54%)
May 16, 2011
1.510
1.580
1.510
1.540
3,581
-0.03(-1.91%)
May 13, 2011
1.650
1.650
1.550
1.570
6,040
-0.11(-6.35%)
May 12, 2011
1.676
1.676
1.676
1.676
1,000
+0.03(+1.59%)
May 11, 2011
1.600
1.690
1.530
1.650
7,490
+0.04(+2.49%)
May 10, 2011
1.690
1.690
1.610
1.610
14,486
-0.06(-3.60%)
May 09, 2011
1.760
1.764
1.570
1.670
32,752
-0.09(-5.11%)
May 06, 2011
1.790
1.790
1.760
1.760
500
+0.01(+0.57%)
May 05, 2011
1.800
1.800
1.750
1.750
2,300
-0.07(-3.85%)
May 04, 2011
1.820
1.820
1.820
1.820
700
+0.00(+0.00%)
May 03, 2011
1.810
1.860
1.810
1.820
15,125
+0.01(+0.55%)
May 02, 2011
1.850
1.850
1.810
1.810
3,320
-0.08(-4.23%)
Apr 29, 2011
1.843
1.910
1.843
1.890
2,200
+0.01(+0.53%)
Apr 28, 2011
1.890
1.890
1.850
1.880
1,190
+0.03(+1.62%)
Apr 26, 2011
1.850
1.850
1.850
1.850
0
+0.00(+0.00%)
Apr 25, 2011
1.990
1.990
1.820
1.850
12,415
-0.10(-5.13%)
Apr 21, 2011
1.930
2.030
1.890
1.950
11,990
+0.03(+1.56%)
Apr 20, 2011
1.840
2.000
1.660
1.920
33,530
+0.11(+6.08%)
Apr 19, 2011
1.860
1.860
1.810
1.810
6,327
-0.02(-1.09%)
Apr 18, 2011
1.890
1.890
1.790
1.830
1,250
+0.02(+1.10%)
Apr 15, 2011
1.820
1.870
1.757
1.810
5,009
-0.04(-2.16%)
Apr 14, 2011
1.850
1.850
1.850
1.850
1,500
+0.03(+1.65%)
Apr 13, 2011
1.760
1.820
1.760
1.820
2,900
+0.06(+3.41%)
Apr 12, 2011
1.780
1.780
1.730
1.760
3,150
-0.04(-2.28%)
Apr 11, 2011
1.840
1.850
1.800
1.801
2,300
-0.05(-2.65%)
Apr 08, 2011
1.820
1.850
1.800
1.850
6,800
+0.03(+1.65%)
Apr 07, 2011
1.800
1.900
1.800
1.820
4,810
-0.06(-3.19%)
Apr 06, 2011
1.870
1.950
1.721
1.880
35,260
+0.07(+3.87%)
Apr 05, 2011
1.990
1.990
1.700
1.810
42,239
-0.13(-6.70%)
Apr 04, 2011
1.930
1.940
1.881
1.940
8,625
+0.06(+3.19%)
Apr 01, 2011
1.750
1.880
1.740
1.880
18,901
+0.13(+7.15%)
Mar 31, 2011
1.840
1.850
1.670
1.754
35,449
-0.09(-4.65%)
Mar 30, 2011
1.860
1.889
1.830
1.840
7,501
+0.01(+0.55%)
Mar 29, 2011
1.930
1.940
1.830
1.830
17,419
-0.08(-4.19%)
Mar 28, 2011
1.910
1.970
1.910
1.910
6,490
+0.01(+0.53%)
Mar 25, 2011
1.950
1.990
1.850
1.900
21,152
-0.04(-2.06%)
Mar 24, 2011
1.860
2.010
1.850
1.940
14,777
+0.04(+2.11%)
Mar 23, 2011
2.300
2.300
1.800
1.900
105,147
-0.30(-13.64%)
Mar 22, 2011
2.400
2.600
2.020
2.200
77,299
-0.50(-18.52%)
Mar 21, 2011
2.560
2.750
2.550
2.700
40,134
-0.02(-0.74%)
Mar 18, 2011
2.190
2.960
2.190
2.720
127,890
+0.51(+23.08%)
Mar 17, 2011
2.190
2.290
2.050
2.210
19,511
+0.09(+4.25%)
Mar 16, 2011
2.480
2.500
2.010
2.120
57,071
-0.31(-12.76%)
Mar 15, 2011
2.480
2.480
2.090
2.430
142,561
+0.34(+16.27%)
Mar 14, 2011
1.830
2.200
1.820
2.090
100,800
+0.27(+14.84%)
Mar 11, 2011
1.850
1.958
1.570
1.820
11,000
+0.00(+0.00%)
Mar 10, 2011
1.810
1.820
1.810
1.820
200
+0.02(+1.11%)
Mar 08, 2011
1.800
1.800
1.800
1.800
0
-0.02(-1.10%)
Mar 07, 2011
1.700
1.820
1.700
1.820
7,300
+0.10(+5.81%)
Mar 02, 2011
1.720
1.720
1.720
1.720
0
+0.00(+0.01%)
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
.