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 27, 2009 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 26, 2009 0.9600 0.9600 0.8500 0.8500 900 -0.10(-10.53%)
Feb 25, 2009 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 24, 2009 0.9500 0.9500 0.9500 0.9500 200 -0.03(-3.07%)
Feb 23, 2009 0.9800 0.9801 0.9801 0.9801 0 +0.00(+0.00%)
Feb 20, 2009 1.000 1.000 0.9801 0.9801 0 -0.07(-6.66%)
Feb 19, 2009 1.200 1.200 1.050 1.050 985 -0.15(-12.50%)
Feb 18, 2009 1.030 1.250 1.030 1.200 1,600 +0.22(+22.45%)
Feb 17, 2009 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Feb 13, 2009 1.010 1.010 0.9800 0.9800 2,400 -0.02(-2.00%)
Feb 12, 2009 1.000 1.000 1.000 1.000 200 -0.04(-3.85%)
Feb 11, 2009 1.100 1.100 0.7752 1.040 4,600 -0.15(-12.61%)
Feb 06, 2009 1.050 1.190 1.190 1.190 1,300 +0.09(+8.18%)
Feb 05, 2009 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 04, 2009 1.030 1.100 1.030 1.100 500 -0.10(-8.33%)
Feb 03, 2009 1.250 1.250 1.200 1.200 2,200 +0.05(+4.35%)
Feb 02, 2009 1.050 1.150 1.050 1.150 500 +0.15(+15.00%)
Jan 30, 2009 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 29, 2009 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Jan 28, 2009 1.023 1.030 1.000 1.000 8,300 +0.00(+0.00%)
Jan 27, 2009 1.150 1.150 1.000 1.000 4,000 -0.06(-5.66%)
Jan 16, 2009 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Jan 15, 2009 1.360 1.360 1.060 1.060 1,953 -0.26(-19.70%)
Jan 14, 2009 1.400 1.400 1.320 1.320 900 -0.18(-12.00%)
Jan 13, 2009 1.350 1.500 1.350 1.500 6,920 +0.25(+20.00%)
Jan 12, 2009 1.310 1.310 1.250 1.250 2,200 -0.06(-4.58%)
Jan 09, 2009 1.180 1.400 1.180 1.310 3,100 +0.21(+19.09%)
Jan 06, 2009 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 05, 2009 1.100 1.100 1.100 1.100 300 +0.06(+5.77%)
Jan 02, 2009 1.090 1.090 1.010 1.040 0 +0.01(+0.62%)
Dec 31, 2008 1.030 1.034 1.034 1.034 0 +0.00(+0.00%)
Dec 30, 2008 1.020 1.034 1.020 1.034 600 +0.01(+1.33%)
Dec 26, 2008 1.020 1.020 1.020 1.020 100 +0.00(+0.00%)
Dec 24, 2008 1.030 1.090 1.000 1.020 0 +0.00(+0.00%)
Dec 23, 2008 1.030 1.090 1.000 1.020 12,300 -0.05(-4.40%)
Dec 22, 2008 1.050 1.067 1.050 1.067 700 +0.07(+6.70%)
Dec 19, 2008 1.000 1.000 1.000 1.000 0 -0.15(-13.04%)
Dec 18, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 17, 2008 1.150 1.150 1.150 1.150 50 +0.12(+11.65%)
Dec 16, 2008 1.210 1.210 0.6600 1.030 15,900 -0.27(-20.77%)
Dec 15, 2008 1.240 1.300 1.240 1.300 2,404 +0.09(+7.44%)
Dec 12, 2008 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Dec 11, 2008 1.150 1.210 1.150 1.210 6,100 -0.03(-2.69%)
Dec 09, 2008 1.240 1.244 1.244 1.244 0 +0.00(+0.00%)
Dec 08, 2008 1.150 1.244 1.100 1.244 7,300 +0.04(+3.63%)
Dec 04, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 03, 2008 1.210 1.250 1.200 1.200 500 -0.15(-11.11%)
Dec 02, 2008 1.350 1.350 1.350 1.350 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.