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 27, 2010 1.050 1.050 1.050 1.050 200 -0.07(-6.25%)
Oct 25, 2010 1.140 1.140 1.120 1.120 200 -0.03(-2.61%)
Oct 22, 2010 1.150 1.150 1.150 1.150 300 +0.01(+0.88%)
Oct 21, 2010 1.150 1.150 1.110 1.140 8,408 +0.07(+6.54%)
Oct 19, 2010 1.090 1.070 1.070 1.070 6,400 +0.02(+1.90%)
Oct 18, 2010 1.060 1.110 1.050 1.050 4,100 -0.01(-0.94%)
Oct 14, 2010 1.070 1.060 1.060 1.060 3,800 -0.00(-0.01%)
Oct 13, 2010 1.060 1.060 1.060 1.060 600 -0.04(-3.63%)
Oct 12, 2010 1.100 1.100 1.100 1.100 100 -0.04(-3.51%)
Oct 11, 2010 1.060 1.140 1.060 1.140 6,866 +0.08(+7.55%)
Oct 08, 2010 1.060 1.060 1.000 1.060 5,353 +0.00(+0.00%)
Oct 04, 2010 1.010 1.060 1.060 1.060 3,400 +0.06(+6.00%)
Oct 01, 2010 1.000 1.000 1.000 1.000 486 +0.00(+0.00%)
Sep 30, 2010 1.000 1.000 0.9918 1.000 2,400 +0.00(+0.00%)
Sep 29, 2010 1.030 1.050 1.000 1.000 5,100 -0.03(-2.85%)
Sep 28, 2010 1.050 1.050 0.9900 1.029 2,510 +0.03(+2.93%)
Sep 27, 2010 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Sep 24, 2010 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Sep 23, 2010 1.010 1.060 1.000 1.000 3,900 -0.04(-3.85%)
Sep 22, 2010 1.000 1.070 1.000 1.040 3,200 +0.04(+4.00%)
Sep 20, 2010 1.000 1.000 1.000 1.000 7,200 -0.02(-1.96%)
Sep 17, 2010 1.020 1.040 0.9900 1.020 1,200 +0.03(+2.76%)
Sep 09, 2010 1.000 0.9926 0.9926 0.9926 1,100 -0.07(-6.36%)
Aug 30, 2010 1.040 1.060 1.060 1.060 900 +0.04(+3.92%)
Aug 23, 2010 1.020 1.020 1.020 1.020 100 -0.04(-3.41%)
Aug 16, 2010 1.080 1.056 1.056 1.056 5,700 -0.05(-4.86%)
Aug 12, 2010 1.160 1.110 1.110 1.110 200 +0.03(+2.78%)
Aug 10, 2010 1.050 1.080 1.080 1.080 3,000 +0.06(+5.87%)
Aug 09, 2010 1.060 1.090 1.020 1.020 1,000 +0.00(+0.01%)
Aug 06, 2010 1.020 1.040 1.020 1.020 450 -0.02(-1.92%)
Aug 05, 2010 1.040 1.040 1.040 1.040 500 +0.00(+0.00%)
Aug 03, 2010 1.190 1.040 1.040 1.040 800 -0.06(-5.45%)
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.