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 (%)
Oct 31, 2007 3.400 3.500 3.400 3.490 500 +0.04(+1.16%)
Oct 30, 2007 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 29, 2007 3.450 3.450 3.450 3.450 100 -0.02(-0.58%)
Oct 26, 2007 3.600 3.600 3.470 3.470 700 -0.18(-4.93%)
Oct 25, 2007 3.470 3.750 3.390 3.650 18,400 +0.20(+5.80%)
Oct 24, 2007 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 23, 2007 3.340 3.450 3.340 3.450 800 +0.20(+6.15%)
Oct 22, 2007 3.350 3.350 3.250 3.250 1,500 -0.15(-4.41%)
Oct 19, 2007 3.500 3.500 3.400 3.400 300 -0.10(-2.86%)
Oct 18, 2007 3.500 3.500 3.500 3.500 100 +0.00(+0.00%)
Oct 17, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 16, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 15, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 12, 2007 3.450 3.550 3.450 3.500 4,300 +0.05(+1.45%)
Oct 11, 2007 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 10, 2007 3.400 3.450 3.350 3.450 1,400 +0.00(+0.00%)
Oct 09, 2007 3.400 3.450 3.340 3.450 25,300 +0.05(+1.47%)
Oct 08, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Oct 05, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Oct 04, 2007 3.400 3.400 3.400 3.400 1,000 -0.05(-1.45%)
Oct 03, 2007 3.450 3.450 3.450 3.450 100 +0.00(+0.00%)
Oct 02, 2007 3.450 3.450 3.450 3.450 500 +0.05(+1.47%)
Oct 01, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Sep 28, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Sep 27, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Sep 26, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Sep 25, 2007 3.300 3.400 3.300 3.400 800 +0.15(+4.62%)
Sep 24, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Sep 21, 2007 3.250 3.250 3.250 3.250 200 -0.10(-2.99%)
Sep 20, 2007 3.350 3.400 3.350 3.350 1,300 +0.05(+1.52%)
Sep 19, 2007 3.350 3.350 3.300 3.300 1,500 -0.10(-2.94%)
Sep 18, 2007 3.400 3.400 3.400 3.400 300 +0.00(+0.00%)
Sep 17, 2007 3.350 3.400 3.350 3.400 1,500 +0.05(+1.49%)
Sep 14, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Sep 13, 2007 3.350 3.350 3.350 3.350 200 -0.05(-1.47%)
Sep 12, 2007 3.480 3.500 3.400 3.400 1,700 -0.05(-1.45%)
Sep 11, 2007 3.400 3.450 3.280 3.450 2,000 -0.05(-1.43%)
Sep 10, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 07, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 06, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 05, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 04, 2007 3.400 3.500 3.350 3.500 1,700 +0.15(+4.48%)
Aug 31, 2007 3.350 3.350 3.350 3.350 700 +0.05(+1.52%)
Aug 30, 2007 3.300 3.300 3.300 3.300 1,900 -0.05(-1.49%)
Aug 29, 2007 3.350 3.350 3.350 3.350 600 +0.05(+1.52%)
Aug 28, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 27, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 24, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 23, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 22, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 21, 2007 3.300 3.300 3.300 3.300 2,400 +0.05(+1.54%)
Aug 20, 2007 3.250 3.250 3.250 3.250 200 +0.00(+0.00%)
Aug 17, 2007 3.250 3.250 3.250 3.250 200 +0.00(+0.00%)
Aug 16, 2007 3.250 3.250 3.250 3.250 1,000 +0.00(+0.00%)
Aug 15, 2007 3.400 3.400 3.250 3.250 3,000 -0.25(-7.14%)
Aug 14, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 13, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 10, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 09, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 08, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 07, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 06, 2007 3.500 3.500 3.500 3.500 100 +0.00(+0.00%)
Aug 03, 2007 3.500 3.500 3.500 3.500 500 +0.00(+0.00%)
Aug 02, 2007 3.510 3.510 3.500 3.500 400 -0.04(-1.13%)
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.