Indicators

Intelligent Systems Corp (NY: INS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	1.100	1.100	1.100	1.100	300	-0.01(-0.90%)
Jul 30, 2009	1.100	1.110	1.063	1.110	11,862	+0.01(+0.91%)
Jul 29, 2009	1.000	1.130	0.9800	1.100	19,311	+0.04(+3.77%)
Jul 28, 2009	0.9000	1.080	0.9000	1.060	10,088	+0.12(+12.78%)
Jul 27, 2009	0.8000	0.9399	0.8000	0.9399	2,800	+0.17(+22.06%)
Jul 24, 2009	0.8200	0.8500	0.7700	0.7700	1,389	-0.04(-4.94%)
Jul 23, 2009	0.8100	0.8100	0.8100	0.8100	5,000	+0.01(+1.25%)
Jul 22, 2009	0.7545	0.8000	0.7545	0.8000	200	+0.01(+1.27%)
Jul 21, 2009	0.7900	0.7900	0.7900	0.7900	1,200	+0.02(+2.60%)
Jul 20, 2009	0.7500	0.7788	0.7400	0.7700	10,600	+0.07(+10.00%)
Jul 17, 2009	0.7600	0.7701	0.7000	0.7000	8,300	-0.06(-7.89%)
Jul 15, 2009	0.7600	0.7600	0.7600	0.7600	600	+0.00(+0.00%)
Jul 14, 2009	0.7800	0.7800	0.7600	0.7600	400	-0.04(-5.00%)
Jul 13, 2009	0.8000	0.8000	0.8000	0.8000	100	+0.02(+2.56%)
Jul 09, 2009	0.7200	0.7800	0.7200	0.7800	2,400	+0.06(+8.33%)
Jul 07, 2009	0.7200	0.7200	0.7200	0.7200	100	+0.00(+0.00%)
Jul 02, 2009	0.7320	0.7320	0.7200	0.7200	286	+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.