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 (%)
Dec 30, 2005 2.120 2.140 2.110 2.140 5,100 +0.00(+0.00%)
Dec 29, 2005 2.110 2.150 2.110 2.140 3,200 +0.03(+1.42%)
Dec 28, 2005 2.070 2.110 2.070 2.110 9,900 +0.05(+2.43%)
Dec 27, 2005 2.070 2.070 2.060 2.060 2,500 -0.05(-2.37%)
Dec 23, 2005 2.200 2.200 2.050 2.110 6,600 -0.14(-6.22%)
Dec 22, 2005 2.200 2.250 2.200 2.250 1,700 +0.05(+2.27%)
Dec 21, 2005 2.200 2.210 2.200 2.200 2,500 +0.04(+1.85%)
Dec 20, 2005 2.160 2.160 2.160 2.160 0 +0.00(+0.00%)
Dec 19, 2005 2.200 2.210 2.000 2.160 88,100 -0.04(-1.82%)
Dec 16, 2005 2.250 2.250 2.200 2.200 800 -0.08(-3.51%)
Dec 15, 2005 2.200 2.280 2.200 2.280 3,000 +0.08(+3.64%)
Dec 14, 2005 2.170 2.200 2.170 2.200 7,900 -0.02(-0.90%)
Dec 13, 2005 2.220 2.220 2.220 2.220 800 -0.03(-1.33%)
Dec 12, 2005 2.130 2.250 2.130 2.250 5,000 +0.10(+4.65%)
Dec 09, 2005 2.250 2.260 2.150 2.150 5,900 -0.12(-5.29%)
Dec 08, 2005 2.270 2.270 2.270 2.270 400 -0.03(-1.30%)
Dec 07, 2005 2.300 2.310 2.270 2.300 2,900 -0.05(-2.13%)
Dec 06, 2005 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Dec 05, 2005 2.360 2.360 2.340 2.350 4,600 +0.03(+1.29%)
Dec 02, 2005 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
Dec 01, 2005 2.310 2.320 2.310 2.320 1,400 -0.03(-1.27%)
Nov 30, 2005 2.350 2.350 2.350 2.350 2,100 -0.05(-2.08%)
Nov 29, 2005 2.430 2.500 2.300 2.400 30,200 -0.12(-4.76%)
Nov 28, 2005 2.510 2.530 2.500 2.520 4,100 -0.03(-1.18%)
Nov 25, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Nov 23, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Nov 22, 2005 2.580 2.590 2.520 2.550 2,300 -0.01(-0.39%)
Nov 21, 2005 2.600 2.800 2.560 2.560 35,500 +0.02(+0.79%)
Nov 18, 2005 2.670 2.670 2.510 2.540 4,400 -0.07(-2.69%)
Nov 17, 2005 2.670 2.720 2.610 2.610 3,700 +0.01(+0.35%)
Nov 16, 2005 2.601 2.601 2.601 2.601 300 -0.10(-3.67%)
Nov 15, 2005 2.700 2.700 2.700 2.700 300 +0.01(+0.38%)
Nov 14, 2005 2.700 2.700 2.600 2.690 3,500 -0.02(-0.74%)
Nov 11, 2005 2.710 2.720 2.710 2.710 4,000 -0.09(-3.21%)
Nov 10, 2005 2.820 2.820 2.800 2.800 800 -0.02(-0.71%)
Nov 09, 2005 2.830 2.830 2.820 2.820 1,500 +0.00(+0.00%)
Nov 08, 2005 2.820 2.820 2.819 2.820 2,000 +0.06(+2.17%)
Nov 07, 2005 2.760 2.760 2.760 2.760 200 -0.08(-2.81%)
Nov 04, 2005 2.800 2.840 2.800 2.840 4,900 +0.04(+1.43%)
Nov 03, 2005 3.500 3.500 2.800 2.800 47,500 -0.80(-22.22%)
Nov 02, 2005 3.400 3.610 3.400 3.600 17,300 +0.29(+8.76%)
Nov 01, 2005 3.400 3.400 3.310 3.310 2,700 -0.06(-1.78%)
Oct 31, 2005 2.950 3.480 2.950 3.370 23,500 +0.47(+16.21%)
Oct 28, 2005 3.000 3.050 2.900 2.900 3,000 -0.01(-0.34%)
Oct 27, 2005 2.950 2.950 2.910 2.910 2,300 -0.04(-1.36%)
Oct 26, 2005 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Oct 25, 2005 2.800 2.950 2.800 2.950 1,000 +0.09(+3.15%)
Oct 24, 2005 2.860 2.860 2.859 2.860 1,000 +0.05(+1.78%)
Oct 21, 2005 2.810 2.810 2.810 2.810 100 -0.05(-1.75%)
Oct 20, 2005 2.810 2.860 2.810 2.860 2,100 -0.05(-1.72%)
Oct 19, 2005 2.630 3.070 2.630 2.910 17,600 +0.25(+9.40%)
Oct 18, 2005 2.510 2.700 2.510 2.660 7,800 +0.15(+5.98%)
Oct 17, 2005 2.510 2.510 2.510 2.510 500 +0.00(+0.00%)
Oct 14, 2005 2.580 2.580 2.510 2.510 3,500 -0.09(-3.46%)
Oct 13, 2005 2.600 2.600 2.600 2.600 100 -0.03(-1.14%)
Oct 12, 2005 2.600 2.700 2.510 2.630 13,000 +0.02(+0.77%)
Oct 11, 2005 2.610 2.610 2.610 2.610 200 +0.01(+0.38%)
Oct 10, 2005 2.610 2.610 2.600 2.600 900 -0.03(-1.14%)
Oct 07, 2005 2.650 2.650 2.630 2.630 600 -0.05(-1.87%)
Oct 06, 2005 2.750 2.750 2.680 2.680 1,700 -0.03(-1.11%)
Oct 05, 2005 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Oct 04, 2005 2.750 2.750 2.710 2.710 2,400 -0.06(-2.17%)
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.