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, 2016 4.350 4.510 3.985 4.200 21,860 -0.05(-1.18%)
Nov 29, 2016 4.200 4.590 4.200 4.250 38,206 -0.19(-4.21%)
Nov 28, 2016 4.500 4.500 4.400 4.437 1,994 -0.03(-0.75%)
Nov 25, 2016 4.440 4.470 4.390 4.470 5,632 +0.06(+1.36%)
Nov 23, 2016 4.410 4.410 4.410 0 +0.16(+3.76%)
Nov 22, 2016 4.220 4.280 4.220 4.250 1,236 -0.04(-0.85%)
Nov 21, 2016 4.440 4.440 4.200 4.287 1,929 -0.15(-3.45%)
Nov 18, 2016 4.440 4.440 4.440 4.440 214 +0.14(+3.25%)
Nov 17, 2016 4.250 4.300 4.250 4.300 1,241 +0.25(+6.17%)
Nov 16, 2016 4.050 4.212 4.050 4.050 1,682 +0.02(+0.55%)
Nov 15, 2016 4.240 4.240 4.020 4.028 8,765 -0.21(-5.00%)
Nov 14, 2016 3.850 4.240 3.790 4.240 13,958 +0.56(+15.22%)
Nov 11, 2016 3.710 3.710 3.680 3.680 232 -0.04(-1.08%)
Nov 10, 2016 3.720 3.720 3.720 3.720 121 +0.08(+2.20%)
Nov 09, 2016 3.780 3.780 3.640 3.640 436 +0.04(+1.11%)
Nov 07, 2016 3.600 181 +0.07(+1.98%)
Nov 03, 2016 3.530 35 -0.09(-2.49%)
Oct 28, 2016 3.620 3.620 3.620 0 +0.07(+1.97%)
Oct 26, 2016 3.550 3.550 3.550 0 -0.02(-0.45%)
Oct 25, 2016 3.630 3.630 3.566 3.566 3,226 -0.26(-6.72%)
Oct 24, 2016 3.630 3.823 3.630 3.823 333 +0.22(+6.22%)
Oct 21, 2016 3.599 3.599 3.599 3.599 200 -0.20(-5.28%)
Oct 20, 2016 3.550 3.800 3.550 3.800 2,570 +0.03(+0.80%)
Oct 17, 2016 3.570 3.770 3.570 3.770 15 +0.00(+0.00%)
Oct 13, 2016 3.790 3.810 3.650 3.770 13 -0.06(-1.57%)
Oct 10, 2016 3.750 3.830 3.830 3.830 500 +0.08(+2.13%)
Oct 07, 2016 3.740 3.750 3.740 3.750 711 +0.01(+0.27%)
Oct 06, 2016 3.740 3.740 3.740 3.740 187 +0.00(+0.00%)
Oct 05, 2016 3.740 3.740 3.740 3.740 114 +0.00(+0.00%)
Oct 04, 2016 3.740 3.740 3.740 3.740 151 +0.06(+1.63%)
Oct 03, 2016 3.650 3.700 3.650 3.680 6,264 +0.02(+0.52%)
Sep 30, 2016 3.661 3.661 3.661 3.661 117 +0.00(+0.00%)
Sep 29, 2016 3.650 3.661 3.650 3.661 1,053 +0.01(+0.30%)
Sep 28, 2016 3.750 3.750 3.650 3.650 679 -0.03(-0.84%)
Sep 27, 2016 3.640 3.720 3.640 3.681 4,320 +0.02(+0.57%)
Sep 26, 2016 3.560 3.680 3.560 3.660 4,696 -0.05(-1.35%)
Sep 23, 2016 3.740 3.740 3.710 3.710 640 -0.11(-2.88%)
Sep 22, 2016 3.990 3.990 3.810 3.820 1,491 +0.04(+1.06%)
Sep 21, 2016 3.710 3.960 3.710 3.780 2,002 +0.05(+1.22%)
Sep 20, 2016 3.734 3.734 3.734 3.734 470 -0.07(-1.73%)
Sep 19, 2016 3.900 3.900 3.750 3.800 751 -0.10(-2.56%)
Sep 16, 2016 3.950 3.960 3.700 3.900 31,012 +0.36(+10.17%)
Sep 15, 2016 3.560 3.660 3.540 3.540 17,725 -0.12(-3.28%)
Sep 14, 2016 3.650 3.680 3.500 3.660 7,547 +0.16(+4.57%)
Sep 13, 2016 3.627 3.650 3.500 3.500 5,719 -0.03(-0.85%)
Sep 12, 2016 3.500 3.640 3.500 3.530 3,136 +0.03(+0.86%)
Sep 09, 2016 3.500 3.670 3.500 3.500 2,008 -0.10(-2.78%)
Sep 08, 2016 3.600 3.680 3.600 3.600 2,497 +0.04(+1.12%)
Sep 07, 2016 3.700 3.700 3.560 3.560 3,051 +0.06(+1.71%)
Sep 06, 2016 3.688 3.750 3.500 3.500 9,609 -0.18(-4.89%)
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.