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 26, 2015 1.990 2.060 1.980 2.060 147 -0.16(-7.19%)
Feb 25, 2015 1.970 2.220 1.970 2.220 7,799 +0.26(+13.24%)
Feb 24, 2015 1.950 2.040 1.950 1.960 1,268 -0.00(-0.01%)
Feb 23, 2015 1.980 1.980 1.940 1.960 1,500 -0.04(-1.85%)
Feb 20, 2015 1.840 2.010 1.840 1.997 1,893 -0.05(-2.59%)
Feb 19, 2015 2.050 2.080 1.700 2.050 18,503 -0.14(-6.39%)
Feb 18, 2015 2.190 2.190 2.190 2.190 250 +0.14(+6.83%)
Feb 17, 2015 2.000 2.190 2.000 2.050 6,139 -0.05(-2.38%)
Feb 13, 2015 2.100 2.100 2.100 2.100 600 +0.00(+0.00%)
Feb 12, 2015 2.050 2.150 2.000 2.100 3,101 +0.10(+4.99%)
Feb 11, 2015 2.000 2.000 2.000 2.000 109 -0.16(-7.41%)
Feb 10, 2015 2.120 2.230 2.120 2.160 1,646 +0.13(+6.40%)
Feb 09, 2015 2.030 2.200 2.030 2.030 1,679 -0.17(-7.72%)
Feb 06, 2015 2.040 2.200 2.036 2.200 20,765 +0.15(+7.32%)
Feb 05, 2015 2.000 2.050 2.000 2.050 900 +0.06(+3.02%)
Feb 04, 2015 1.990 1.990 1.990 1.990 360 -0.10(-4.78%)
Feb 03, 2015 2.150 2.150 2.090 2.090 11,557 -0.05(-2.34%)
Feb 02, 2015 2.150 2.150 2.051 2.140 4,422 +0.01(+0.47%)
Jan 30, 2015 2.049 2.130 2.010 2.130 19,551 +0.09(+4.30%)
Jan 29, 2015 2.100 2.100 2.000 2.042 1,065 -0.06(-2.76%)
Jan 28, 2015 2.120 2.120 1.990 2.100 1,000 +0.00(+0.00%)
Jan 27, 2015 2.100 2.103 2.100 2.100 1,100 +0.01(+0.48%)
Jan 26, 2015 2.000 2.130 2.000 2.090 8,381 +0.04(+2.17%)
Jan 23, 2015 2.030 2.070 2.020 2.046 6,731 -0.05(-2.59%)
Jan 22, 2015 2.041 2.110 2.020 2.100 3,404 +0.01(+0.48%)
Jan 21, 2015 2.030 2.090 2.030 2.090 1,100 +0.04(+2.15%)
Jan 20, 2015 2.139 2.139 2.010 2.046 5,064 -0.08(-3.94%)
Jan 16, 2015 2.050 2.130 2.018 2.130 2,619 +0.12(+5.97%)
Jan 15, 2015 1.950 2.029 1.940 2.010 10,888 +0.06(+3.08%)
Jan 14, 2015 1.860 2.010 1.800 1.950 38,051 +0.19(+10.80%)
Jan 13, 2015 1.780 1.870 1.760 1.760 10,800 -0.02(-1.12%)
Jan 12, 2015 1.630 1.780 1.630 1.780 14,393 +0.03(+1.71%)
Jan 09, 2015 1.698 1.750 1.698 1.750 3,880 +0.05(+2.94%)
Jan 08, 2015 1.700 1.700 1.680 1.700 15,475 +0.00(+0.00%)
Jan 07, 2015 1.700 1.700 1.700 1.700 390 +0.02(+1.19%)
Jan 06, 2015 1.580 1.680 1.580 1.680 4,800 +0.03(+1.82%)
Jan 05, 2015 1.680 1.680 1.650 1.650 3,699 -0.04(-2.20%)
Jan 02, 2015 1.670 1.700 1.621 1.687 17,700 +0.08(+4.80%)
Dec 31, 2014 1.600 1.610 1.610 1.610 2,900 +0.04(+2.55%)
Dec 30, 2014 1.570 1.570 1.570 1.570 400 -0.02(-1.26%)
Dec 29, 2014 1.550 1.630 1.550 1.590 16,394 +0.06(+3.92%)
Dec 26, 2014 1.596 1.596 1.510 1.530 7,640 -0.03(-1.92%)
Dec 24, 2014 1.560 1.560 1.560 1.560 2,900 -0.01(-0.64%)
Dec 23, 2014 1.580 1.590 1.570 1.570 5,502 -0.03(-1.88%)
Dec 22, 2014 1.590 1.630 1.570 1.600 5,281 +0.01(+0.63%)
Dec 19, 2014 1.521 1.640 1.520 1.590 14,389 +0.04(+2.58%)
Dec 18, 2014 1.340 1.590 1.340 1.550 60,355 +0.25(+19.23%)
Dec 17, 2014 1.130 1.380 1.090 1.300 43,441 +0.15(+13.04%)
Dec 16, 2014 1.060 1.290 0.9700 1.150 40,844 +0.02(+1.77%)
Dec 15, 2014 1.250 1.270 1.050 1.130 25,515 -0.12(-9.60%)
Dec 12, 2014 1.170 1.330 1.170 1.250 17,219 +0.06(+5.04%)
Dec 11, 2014 1.250 1.270 1.180 1.190 9,416 -0.04(-3.25%)
Dec 10, 2014 1.270 1.270 1.230 1.230 200 -0.07(-5.38%)
Dec 09, 2014 1.210 1.330 1.210 1.300 7,818 +0.03(+2.36%)
Dec 08, 2014 1.310 1.310 1.190 1.270 3,301 +0.05(+4.10%)
Dec 05, 2014 1.230 1.240 1.207 1.220 18,603 -0.02(-1.45%)
Dec 03, 2014 1.250 1.238 1.238 1.238 14,100 +0.01(+0.65%)
Dec 02, 2014 1.190 1.230 1.190 1.230 5,570 -0.02(-1.59%)
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.