Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	2.330	2.330	2.110	2.170	17,600	-0.17(-7.26%)
Apr 27, 2006	2.340	2.340	2.340	2.340	100	-0.01(-0.43%)
Apr 26, 2006	2.300	2.350	2.300	2.350	3,200	+0.00(+0.00%)
Apr 25, 2006	2.320	2.350	2.320	2.350	1,300	+0.03(+1.29%)
Apr 24, 2006	2.250	2.320	2.250	2.320	2,200	+0.07(+3.11%)
Apr 21, 2006	2.250	2.250	2.250	2.250	0	+0.00(+0.00%)
Apr 20, 2006	2.240	2.250	2.240	2.250	1,100	+0.05(+2.27%)
Apr 19, 2006	2.240	2.240	2.200	2.200	300	-0.01(-0.45%)
Apr 18, 2006	2.210	2.210	2.210	2.210	300	-0.03(-1.34%)
Apr 17, 2006	2.280	2.280	2.220	2.240	6,100	-0.09(-3.82%)
Apr 13, 2006	2.329	2.329	2.329	2.329	0	+0.00(+0.00%)
Apr 12, 2006	2.329	2.329	2.329	2.329	0	+0.00(+0.00%)
Apr 11, 2006	2.329	2.329	2.329	2.329	0	+0.00(+0.00%)
Apr 10, 2006	2.320	2.330	2.320	2.329	300	-0.02(-0.89%)
Apr 07, 2006	2.320	2.350	2.320	2.350	5,400	+0.05(+2.17%)
Apr 06, 2006	2.300	2.300	2.300	2.300	0	+0.00(+0.00%)
Apr 05, 2006	2.300	2.300	2.300	2.300	300	-0.05(-2.13%)
Apr 04, 2006	2.350	2.350	2.350	2.350	0	+0.00(+0.00%)
Apr 03, 2006	2.340	2.350	2.340	2.350	1,100	+0.06(+2.62%)
Mar 31, 2006	2.200	2.290	2.200	2.290	2,400	+0.12(+5.53%)
Mar 30, 2006	2.120	2.170	2.120	2.170	2,500	+0.00(+0.00%)
Mar 29, 2006	2.150	2.170	2.120	2.170	9,900	-0.01(-0.46%)
Mar 28, 2006	2.180	2.180	2.180	2.180	0	+0.00(+0.00%)
Mar 27, 2006	2.210	2.210	2.150	2.180	4,400	-0.06(-2.68%)
Mar 24, 2006	2.240	2.240	2.240	2.240	600	+0.03(+1.36%)
Mar 23, 2006	2.250	2.250	2.210	2.210	800	-0.07(-3.07%)
Mar 22, 2006	2.280	2.280	2.280	2.280	5,200	-0.02(-0.87%)
Mar 21, 2006	2.300	2.300	2.300	2.300	0	+0.00(+0.00%)
Mar 20, 2006	2.300	2.300	2.300	2.300	11,500	+0.00(+0.00%)
Mar 17, 2006	2.300	2.300	2.300	2.300	0	+0.00(+0.00%)
Mar 16, 2006	2.410	2.410	2.250	2.300	7,700	-0.11(-4.74%)
Mar 15, 2006	2.620	2.620	2.414	2.414	13,200	-0.21(-7.84%)
Mar 14, 2006	2.620	2.620	2.620	2.620	200	+0.00(+0.00%)
Mar 13, 2006	2.620	2.620	2.620	2.620	0	+0.00(+0.00%)
Mar 10, 2006	2.620	2.620	2.620	2.620	400	+0.00(+0.00%)
Mar 09, 2006	2.620	2.620	2.620	2.620	500	+0.05(+1.95%)
Mar 08, 2006	2.570	2.570	2.570	2.570	100	+0.02(+0.78%)
Mar 07, 2006	2.650	2.650	2.550	2.550	2,800	-0.13(-4.85%)
Mar 06, 2006	2.680	2.680	2.680	2.680	0	+0.00(+0.00%)
Mar 03, 2006	2.680	2.680	2.680	2.680	0	+0.00(+0.00%)
Mar 02, 2006	2.680	2.680	2.680	2.680	0	+0.00(+0.00%)
Mar 01, 2006	2.680	2.680	2.680	2.680	200	-0.02(-0.74%)
Feb 28, 2006	2.750	2.750	2.700	2.700	1,600	-0.05(-1.82%)
Feb 27, 2006	2.750	2.760	2.750	2.750	4,000	+0.00(+0.00%)
Feb 24, 2006	2.730	2.750	2.730	2.750	1,600	+0.01(+0.36%)
Feb 23, 2006	2.740	2.740	2.740	2.740	1,400	+0.02(+0.74%)
Feb 22, 2006	2.750	2.750	2.720	2.720	1,300	+0.00(+0.00%)
Feb 21, 2006	2.720	2.720	2.720	2.720	0	+0.00(+0.00%)
Feb 17, 2006	2.720	2.720	2.720	2.720	0	+0.00(+0.00%)
Feb 16, 2006	2.700	2.720	2.700	2.720	1,000	+0.02(+0.74%)
Feb 15, 2006	2.700	2.700	2.700	2.700	2,500	+0.00(+0.00%)
Feb 14, 2006	2.700	2.700	2.700	2.700	0	+0.00(+0.00%)
Feb 13, 2006	2.710	2.710	2.700	2.700	3,600	+0.00(+0.00%)
Feb 10, 2006	2.700	2.700	2.700	2.700	0	+0.00(+0.00%)
Feb 09, 2006	2.700	2.700	2.700	2.700	3,300	+0.04(+1.50%)
Feb 08, 2006	2.700	2.700	2.660	2.660	3,500	-0.09(-3.27%)
Feb 07, 2006	2.700	2.750	2.700	2.750	2,500	+0.08(+3.00%)
Feb 06, 2006	2.660	2.700	2.660	2.670	1,600	+0.01(+0.38%)
Feb 03, 2006	2.660	2.660	2.660	2.660	700	+0.01(+0.38%)
Feb 02, 2006	2.650	2.650	2.650	2.650	500	+0.05(+1.92%)

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.

Financial News

Intelligent Systems Corp (NY: INS )

Historical Prices

Popular Pages