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, 2018 5.150 5.150 4.935 4.935 5,860 +0.16(+3.45%)
Feb 26, 2018 4.770 4.770 4.770 92 -0.01(-0.24%)
Feb 23, 2018 4.782 4.782 4.782 4.782 132 -0.02(-0.38%)
Feb 21, 2018 4.800 4.800 4.800 24 +0.10(+2.13%)
Feb 16, 2018 4.700 4.700 4.700 13 +0.08(+1.73%)
Feb 13, 2018 4.620 4.620 4.620 76 +0.15(+3.35%)
Feb 12, 2018 4.317 4.470 4.317 4.470 1,213 +0.06(+1.36%)
Feb 09, 2018 4.540 4.540 4.260 4.410 3,240 -0.15(-3.29%)
Feb 06, 2018 4.560 4.560 4.560 83 -0.10(-2.17%)
Feb 05, 2018 4.760 4.760 4.610 4.661 4,160 -0.10(-2.08%)
Feb 02, 2018 4.760 4.760 4.760 4,160 -0.19(-3.74%)
Jan 29, 2018 4.945 4.945 4.945 222 +0.15(+3.02%)
Jan 26, 2018 4.796 4.830 4.794 4.800 8,045 -0.02(-0.41%)
Jan 25, 2018 4.850 4.850 4.820 4.820 1,798 +0.05(+1.05%)
Jan 24, 2018 4.769 4.770 4.769 4.770 762 -0.09(-1.94%)
Jan 23, 2018 4.840 4.990 4.840 4.864 2,183 +0.07(+1.55%)
Jan 19, 2018 4.790 4.790 4.790 352 -0.07(-1.44%)
Jan 18, 2018 4.915 4.915 4.860 4.860 2,183 -0.05(-0.95%)
Jan 17, 2018 5.150 5.150 4.907 4.907 1,766 -0.09(-1.86%)
Jan 16, 2018 4.980 5.000 4.850 5.000 781 +0.09(+1.83%)
Jan 12, 2018 4.910 4.910 4.910 0 -0.12(-2.46%)
Jan 11, 2018 4.950 5.034 4.950 5.034 831 +0.13(+2.73%)
Jan 10, 2018 4.950 4.950 4.820 4.900 5,716 +0.00(+0.00%)
Jan 09, 2018 4.900 4.900 4.900 4.900 299 +0.07(+1.55%)
Jan 08, 2018 4.850 4.900 4.600 4.825 10,519 +0.43(+9.66%)
Jan 05, 2018 4.383 4.400 4.360 4.400 2,730 +0.04(+0.92%)
Jan 04, 2018 4.380 4.390 4.294 4.360 2,795 -0.00(-0.04%)
Jan 03, 2018 4.060 4.362 4.060 4.362 8,157 -0.06(-1.32%)
Jan 02, 2018 4.750 4.750 4.420 4.420 2,668 -0.14(-3.07%)
Dec 29, 2017 4.560 4.560 4.560 0 +0.04(+0.88%)
Dec 28, 2017 4.520 4.520 4.520 4.520 384 +0.00(+0.00%)
Dec 27, 2017 4.516 4.516 4.516 4.520 354 +0.10(+2.26%)
Dec 26, 2017 4.430 4.430 4.390 4.420 1,601 -0.18(-3.91%)
Dec 22, 2017 4.320 4.600 4.320 4.600 1,624 +0.15(+3.37%)
Dec 21, 2017 4.450 4.450 4.450 4.450 601 +0.00(+0.00%)
Dec 20, 2017 4.330 4.460 4.330 4.450 3,420 +0.18(+4.22%)
Dec 19, 2017 4.270 4.270 4.270 4.270 302 -0.03(-0.70%)
Dec 18, 2017 4.210 4.300 4.200 4.300 2,510 +0.10(+2.33%)
Dec 15, 2017 4.277 4.277 4.202 4.202 1,291 -0.04(-0.97%)
Dec 14, 2017 4.200 4.290 4.200 4.243 2,708 +0.09(+2.24%)
Dec 13, 2017 4.158 4.158 4.150 4.150 896 +0.10(+2.47%)
Dec 12, 2017 4.050 4.050 4.050 4.050 127 -0.19(-4.48%)
Dec 08, 2017 4.240 4.240 4.240 275 -0.04(-1.03%)
Dec 07, 2017 4.284 4.284 4.284 4.284 891 +0.18(+4.50%)
Dec 06, 2017 4.206 4.280 4.100 4.100 459 -0.23(-5.31%)
Dec 05, 2017 4.350 4.420 4.100 4.330 1,134 +0.14(+3.34%)
Dec 04, 2017 4.020 4.020 4.020 4.190 940 +0.05(+1.21%)
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.