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, 2017 4.580 4.580 4.400 4.400 547 -0.09(-2.00%)
Feb 27, 2017 4.000 4.490 4.000 4.490 5,599 +0.64(+16.62%)
Feb 24, 2017 4.050 4.050 3.850 3.850 548 -0.25(-6.10%)
Feb 23, 2017 4.459 4.459 4.100 4.100 531 -0.05(-1.20%)
Feb 22, 2017 4.150 4.150 4.150 4.150 218 -0.15(-3.49%)
Feb 21, 2017 4.347 4.347 4.300 4.300 553 -0.18(-4.02%)
Feb 17, 2017 4.480 4.480 4.480 0 +0.08(+1.82%)
Feb 16, 2017 4.400 4.440 4.180 4.400 1,514 -0.03(-0.68%)
Feb 15, 2017 4.400 4.430 4.400 4.430 433 +0.06(+1.37%)
Feb 14, 2017 4.421 4.421 4.370 4.370 415 -0.03(-0.68%)
Feb 13, 2017 4.450 4.450 4.400 4.400 409 -0.04(-0.90%)
Feb 10, 2017 4.280 4.440 4.270 4.440 7,420 +0.24(+5.82%)
Feb 09, 2017 4.290 4.290 4.196 4.196 3,209 -0.09(-2.20%)
Feb 07, 2017 4.290 88 +0.00(+0.00%)
Feb 06, 2017 4.390 4.400 4.290 4.290 620 -0.01(-0.23%)
Feb 03, 2017 4.190 4.370 4.190 4.300 1,922 -0.01(-0.23%)
Feb 02, 2017 4.110 4.310 4.110 4.310 3,427 +0.17(+4.11%)
Feb 01, 2017 4.199 4.218 4.104 4.140 2,098 -0.07(-1.66%)
Jan 31, 2017 4.020 4.250 4.020 4.210 3,798 +0.01(+0.24%)
Jan 30, 2017 4.200 4.200 4.200 4.200 100 -0.09(-2.07%)
Jan 26, 2017 4.289 10 -0.01(-0.27%)
Jan 25, 2017 4.300 4.300 4.300 4.300 576 -0.07(-1.60%)
Jan 23, 2017 4.370 8 +0.01(+0.23%)
Jan 19, 2017 4.360 57 +0.01(+0.23%)
Jan 18, 2017 4.356 4.360 4.158 4.350 1,612 +0.07(+1.64%)
Jan 10, 2017 4.280 188 -0.05(-1.15%)
Jan 09, 2017 4.180 4.360 4.180 4.330 8,807 +0.03(+0.70%)
Jan 06, 2017 4.240 4.370 4.110 4.300 42,479 +0.05(+1.18%)
Jan 05, 2017 4.060 4.250 3.950 4.250 27,065 +0.28(+7.05%)
Jan 04, 2017 4.300 4.300 3.970 3.970 6,567 -0.26(-6.15%)
Jan 03, 2017 4.370 4.370 4.230 4.230 450 -0.01(-0.24%)
Dec 30, 2016 4.240 4.240 4.240 0 -0.08(-1.85%)
Dec 29, 2016 4.320 4.320 4.320 4.320 216 -0.01(-0.23%)
Dec 28, 2016 4.150 4.440 4.060 4.330 21,517 +0.18(+4.34%)
Dec 27, 2016 4.090 4.210 3.960 4.150 19,886 +0.00(+0.00%)
Dec 23, 2016 4.150 4.150 4.150 0 -0.04(-0.95%)
Dec 22, 2016 4.060 4.190 4.030 4.190 3,783 +0.10(+2.44%)
Dec 21, 2016 4.112 4.133 3.920 4.090 6,085 +0.05(+1.24%)
Dec 19, 2016 4.040 98 +0.04(+1.00%)
Dec 16, 2016 4.000 4.000 4.000 4.000 250 -0.15(-3.61%)
Dec 15, 2016 4.126 4.150 3.940 4.150 8,633 +0.14(+3.49%)
Dec 14, 2016 3.940 4.100 3.940 4.010 12,334 -0.06(-1.47%)
Dec 09, 2016 4.070 9 -0.09(-2.16%)
Dec 08, 2016 4.090 4.160 3.970 4.160 1,734 +0.13(+3.23%)
Dec 07, 2016 4.080 4.150 4.030 4.030 2,439 -0.02(-0.49%)
Dec 06, 2016 4.200 4.211 4.010 4.050 7,972 -0.03(-0.74%)
Dec 05, 2016 4.050 4.080 4.050 4.080 748 -0.07(-1.69%)
Dec 02, 2016 4.370 4.410 4.110 4.150 4,499 -0.05(-1.19%)
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.