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 (%)
Nov 30, 2007 3.300 3.300 3.300 3.300 1,000 -0.09(-2.65%)
Nov 29, 2007 3.370 3.390 3.320 3.390 600 +0.04(+1.19%)
Nov 28, 2007 3.250 3.350 3.200 3.350 1,600 +0.05(+1.52%)
Nov 27, 2007 3.290 3.400 3.250 3.300 1,700 -0.01(-0.30%)
Nov 26, 2007 3.250 3.320 3.250 3.310 1,300 +0.06(+1.85%)
Nov 23, 2007 3.270 3.270 3.250 3.250 1,500 -0.10(-2.99%)
Nov 21, 2007 3.350 3.350 3.350 3.350 100 -0.00(-0.00%)
Nov 20, 2007 3.350 3.350 3.350 3.350 100 -0.05(-1.47%)
Nov 19, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 16, 2007 3.300 3.400 3.300 3.400 200 +0.05(+1.49%)
Nov 15, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 14, 2007 3.350 3.350 3.350 3.350 500 +0.00(+0.00%)
Nov 13, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 12, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 09, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 08, 2007 3.470 3.470 3.350 3.350 500 -0.10(-2.90%)
Nov 07, 2007 3.380 3.450 3.380 3.450 400 -0.05(-1.43%)
Nov 06, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Nov 05, 2007 3.600 3.600 3.380 3.500 5,400 -0.11(-3.05%)
Nov 02, 2007 3.500 3.610 3.500 3.610 1,600 +0.12(+3.44%)
Nov 01, 2007 3.490 3.490 3.490 3.490 0 +0.00(+0.00%)
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%)
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.