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 (%)
Feb 28, 2003 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Feb 27, 2003 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Feb 26, 2003 1.450 1.520 1.420 1.520 6,100 +0.11(+7.80%)
Feb 25, 2003 1.410 1.410 1.410 1.410 500 -0.08(-5.37%)
Feb 24, 2003 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Feb 21, 2003 1.490 1.490 1.490 1.490 100 +0.03(+2.05%)
Feb 20, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Feb 19, 2003 1.370 1.480 1.370 1.460 4,300 +0.17(+13.18%)
Feb 18, 2003 1.410 1.410 1.290 1.290 3,600 -0.12(-8.51%)
Feb 14, 2003 1.410 1.410 1.410 1.410 1,100 -0.09(-6.00%)
Feb 13, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 12, 2003 1.500 1.500 1.500 1.500 900 -0.02(-1.32%)
Feb 11, 2003 1.520 1.520 1.520 1.520 300 -0.03(-1.94%)
Feb 10, 2003 1.550 1.550 1.550 1.550 100 +0.03(+1.97%)
Feb 07, 2003 1.520 1.520 1.520 1.520 1,200 +0.00(+0.00%)
Feb 06, 2003 1.530 1.530 1.520 1.520 2,700 -0.05(-3.18%)
Feb 05, 2003 1.570 1.570 1.570 1.570 1,000 -0.06(-3.68%)
Feb 03, 2003 1.620 1.630 1.620 1.630 6,000 +0.05(+3.16%)
Jan 31, 2003 1.560 1.580 1.550 1.580 4,600 -0.02(-1.25%)
Jan 30, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jan 29, 2003 1.600 1.600 1.600 1.600 2,400 +0.04(+2.56%)
Jan 28, 2003 1.560 1.570 1.500 1.560 2,200 -0.10(-6.02%)
Jan 24, 2003 1.660 1.660 1.660 1.660 600 +0.01(+0.61%)
Jan 23, 2003 1.550 1.650 1.550 1.650 1,300 +0.05(+3.12%)
Jan 22, 2003 1.600 1.600 1.600 1.600 500 +0.00(+0.00%)
Jan 21, 2003 1.600 1.600 1.600 1.600 100 -0.05(-3.03%)
Jan 17, 2003 1.650 1.650 1.650 1.650 500 +0.05(+3.12%)
Jan 16, 2003 1.600 1.600 1.600 1.600 200 -0.05(-3.03%)
Jan 15, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Jan 14, 2003 1.700 1.700 1.610 1.650 3,900 +0.00(+0.00%)
Jan 13, 2003 1.570 1.650 1.570 1.650 200 -0.01(-0.60%)
Jan 10, 2003 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jan 09, 2003 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jan 08, 2003 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jan 07, 2003 1.680 1.700 1.660 1.660 1,200 +0.02(+1.22%)
Jan 06, 2003 1.640 1.640 1.640 1.640 1,000 -0.05(-2.96%)
Jan 02, 2003 1.620 1.690 1.620 1.690 3,100 +0.04(+2.42%)
Dec 31, 2002 1.630 1.660 1.600 1.650 3,300 -0.04(-2.37%)
Dec 30, 2002 1.650 1.730 1.650 1.690 6,000 +0.05(+3.05%)
Dec 27, 2002 1.660 1.660 1.640 1.640 2,800 +0.02(+1.23%)
Dec 26, 2002 1.660 1.670 1.600 1.620 4,600 -0.13(-7.43%)
Dec 24, 2002 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Dec 23, 2002 1.760 1.760 1.750 1.750 2,000 -0.01(-0.57%)
Dec 20, 2002 1.780 1.780 1.760 1.760 5,900 -0.01(-0.56%)
Dec 19, 2002 1.810 1.810 1.760 1.770 8,300 -0.03(-1.67%)
Dec 18, 2002 1.800 1.800 1.800 1.800 1,100 +0.04(+2.27%)
Dec 17, 2002 1.810 1.810 1.750 1.760 4,900 -0.04(-2.22%)
Dec 16, 2002 1.800 1.810 1.800 1.800 4,000 -0.08(-4.26%)
Dec 13, 2002 1.680 1.880 1.680 1.880 7,900 +0.08(+4.44%)
Dec 12, 2002 1.800 1.800 1.760 1.800 2,000 -0.05(-2.70%)
Dec 11, 2002 1.850 1.850 1.850 1.850 1,900 +0.00(+0.00%)
Dec 10, 2002 1.850 1.860 1.850 1.850 300 -0.04(-2.12%)
Dec 09, 2002 1.850 1.890 1.850 1.890 10,100 +0.04(+2.16%)
Dec 06, 2002 1.850 1.850 1.850 1.850 100 -0.05(-2.63%)
Dec 05, 2002 1.800 1.900 1.800 1.900 10,800 +0.10(+5.56%)
Dec 04, 2002 1.800 1.800 1.800 1.800 1,000 +0.00(+0.00%)
Dec 03, 2002 1.790 1.800 1.790 1.800 200 -0.09(-4.76%)
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.