Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.140 3.150 2.920 2.937 2,597 -0.17(-5.54%)
Jan 28, 2016 3.000 3.500 3.000 3.110 6,338 +0.11(+3.65%)
Jan 27, 2016 3.340 3.438 2.930 3.000 20,329 -0.44(-12.79%)
Jan 26, 2016 3.350 3.458 3.350 3.440 11,464 +0.12(+3.61%)
Jan 25, 2016 3.342 3.490 3.314 3.320 13,688 +0.00(+0.07%)
Jan 22, 2016 3.120 3.410 3.120 3.318 6,770 +0.20(+6.48%)
Jan 21, 2016 2.910 3.140 2.910 3.116 5,465 +0.12(+4.08%)
Jan 20, 2016 2.974 3.130 2.974 2.994 2,900 -0.09(-2.81%)
Jan 19, 2016 3.230 3.294 3.080 3.080 5,217 +0.02(+0.65%)
Jan 14, 2016 3.060 3.060 3.060 3.060 300 -0.00(-0.00%)
Jan 13, 2016 3.060 3.060 3.060 3.060 2,024 +0.00(+0.00%)
Jan 11, 2016 3.060 3.060 3.060 3.060 1 -0.04(-1.29%)
Jan 07, 2016 3.110 3.120 3.100 3.100 7 -0.13(-4.02%)
Jan 06, 2016 3.390 3.390 3.230 3.230 1,935 -0.08(-2.56%)
Jan 05, 2016 3.369 3.369 3.212 3.315 7,569 +0.07(+2.16%)
Jan 04, 2016 3.500 3.500 3.245 3.245 12,243 +0.02(+0.46%)
Dec 31, 2015 3.240 3.230 3.230 3.230 2,400 +0.05(+1.57%)
Dec 28, 2015 3.130 3.280 3.130 3.180 4 +0.00(+0.00%)
Dec 24, 2015 3.230 3.180 3.180 3.180 1,700 +0.05(+1.60%)
Dec 23, 2015 3.130 3.130 3.130 3.130 150 +0.03(+0.97%)
Dec 22, 2015 3.350 3.350 3.100 3.100 12,720 -0.18(-5.49%)
Dec 21, 2015 3.410 3.490 3.130 3.280 13,490 +0.03(+0.92%)
Dec 18, 2015 2.970 3.250 2.962 3.250 8,414 +0.05(+1.56%)
Dec 17, 2015 2.920 3.200 2.920 3.200 4,562 +0.25(+8.47%)
Dec 16, 2015 3.020 3.020 2.880 2.950 2,090 +0.02(+0.68%)
Dec 15, 2015 2.920 3.060 2.920 2.930 2,761 -0.02(-0.68%)
Dec 14, 2015 2.930 2.951 2.860 2.950 13,485 +0.00(+0.00%)
Dec 11, 2015 2.950 2.950 2.950 2.950 621 +0.02(+0.68%)
Dec 10, 2015 2.960 2.960 2.930 2.930 5,707 -0.02(-0.68%)
Dec 09, 2015 2.850 2.950 2.850 2.950 1,601 +0.03(+1.03%)
Dec 08, 2015 2.920 2.950 2.920 2.920 515 +0.00(+0.00%)
Dec 07, 2015 2.892 2.970 2.892 2.920 12,081 +0.00(+0.00%)
Dec 04, 2015 2.920 2.930 2.900 2.920 28,709 +0.01(+0.34%)
Dec 02, 2015 2.910 2.910 2.910 2.910 29 -0.01(-0.35%)
Dec 01, 2015 2.950 2.950 2.920 2.920 7,119 +0.02(+0.69%)
Nov 30, 2015 2.900 3.040 2.820 2.900 18,358 +0.03(+0.96%)
Nov 27, 2015 2.900 2.900 2.750 2.873 13,736 -0.03(-0.95%)
Nov 25, 2015 2.900 2.900 2.900 2.900 500 -0.09(-3.01%)
Nov 23, 2015 2.980 2.990 2.990 2.990 6,500 +0.05(+1.74%)
Nov 20, 2015 2.939 2.939 2.939 2.939 575 +0.13(+4.59%)
Nov 19, 2015 2.900 2.900 2.810 2.810 1,510 -0.11(-3.77%)
Nov 18, 2015 3.010 3.010 2.860 2.920 1,953 -0.07(-2.34%)
Nov 16, 2015 3.000 2.990 2.990 2.990 19,800 +0.01(+0.34%)
Nov 13, 2015 2.967 3.030 2.967 2.980 11,167 +0.05(+1.54%)
Nov 12, 2015 2.950 2.970 2.935 2.935 13,221 +0.08(+2.98%)
Nov 05, 2015 2.850 2.850 2.850 2.850 200 +0.01(+0.46%)
Nov 04, 2015 2.837 2.837 2.837 2.837 673 -0.01(-0.46%)
Nov 03, 2015 2.980 2.980 2.850 2.850 700 -0.05(-1.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.