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 (%)
Mar 30, 2007 4.200 4.300 4.160 4.300 7,200 +0.20(+4.88%)
Mar 29, 2007 4.100 4.100 4.000 4.100 3,700 +0.10(+2.50%)
Mar 28, 2007 4.150 4.150 3.950 4.000 7,500 -0.15(-3.61%)
Mar 27, 2007 3.980 4.150 3.970 4.150 20,900 +0.17(+4.27%)
Mar 26, 2007 3.950 3.980 3.950 3.980 4,900 +0.08(+2.05%)
Mar 23, 2007 4.020 4.070 3.900 3.900 16,300 -0.12(-2.99%)
Mar 22, 2007 4.030 4.080 4.000 4.020 13,100 -0.10(-2.43%)
Mar 21, 2007 3.990 4.120 3.910 4.120 18,400 +0.09(+2.23%)
Mar 20, 2007 4.240 4.240 4.020 4.030 7,200 -0.04(-0.98%)
Mar 19, 2007 3.990 4.130 3.900 4.070 53,600 +0.13(+3.30%)
Mar 16, 2007 3.990 3.990 3.910 3.940 7,600 +0.00(+0.00%)
Mar 15, 2007 3.820 3.980 3.820 3.940 2,400 +0.12(+3.14%)
Mar 14, 2007 3.780 3.980 3.730 3.820 42,200 +0.07(+1.87%)
Mar 13, 2007 3.700 3.920 3.610 3.750 39,700 +0.05(+1.35%)
Mar 12, 2007 3.820 3.960 3.658 3.700 51,000 -0.02(-0.54%)
Mar 09, 2007 3.580 3.870 3.460 3.720 47,200 +0.15(+4.20%)
Mar 08, 2007 3.660 3.820 3.510 3.570 36,500 -0.09(-2.46%)
Mar 07, 2007 3.730 3.740 3.590 3.660 20,000 -0.09(-2.40%)
Mar 06, 2007 3.630 3.860 3.560 3.750 54,000 +0.11(+3.02%)
Mar 05, 2007 3.650 3.890 3.580 3.640 20,200 -0.04(-1.09%)
Mar 02, 2007 3.810 3.870 3.520 3.680 40,300 -0.12(-3.16%)
Mar 01, 2007 3.730 3.860 3.620 3.800 31,800 +0.02(+0.53%)
Feb 28, 2007 3.700 3.870 3.660 3.780 89,000 +0.10(+2.72%)
Feb 27, 2007 3.800 3.800 3.560 3.680 38,200 -0.19(-4.91%)
Feb 26, 2007 3.900 3.900 3.870 3.870 6,195 -0.09(-2.28%)
Feb 23, 2007 3.970 3.970 3.960 3.960 5,500 -0.07(-1.74%)
Feb 22, 2007 4.080 4.240 4.030 4.030 9,200 -0.17(-4.05%)
Feb 21, 2007 4.200 4.200 4.150 4.200 1,400 +0.19(+4.74%)
Feb 20, 2007 4.150 4.150 4.000 4.010 12,100 -0.18(-4.30%)
Feb 16, 2007 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Feb 15, 2007 4.190 4.190 4.190 4.190 300 +0.00(+0.00%)
Feb 14, 2007 4.190 4.190 4.190 4.190 300 +0.00(+0.00%)
Feb 13, 2007 4.040 4.190 4.040 4.190 4,000 +0.19(+4.75%)
Feb 12, 2007 4.010 4.010 3.860 4.000 19,400 -0.04(-0.99%)
Feb 09, 2007 4.020 4.090 4.020 4.040 4,000 -0.05(-1.22%)
Feb 08, 2007 4.060 4.090 4.060 4.090 2,200 +0.00(+0.00%)
Feb 07, 2007 4.060 4.090 4.050 4.090 4,600 -0.01(-0.25%)
Feb 06, 2007 4.100 4.200 4.050 4.100 8,000 -0.05(-1.20%)
Feb 05, 2007 4.070 4.150 4.059 4.150 3,900 +0.05(+1.22%)
Feb 02, 2007 4.220 4.228 4.060 4.100 7,300 -0.22(-5.09%)
Feb 01, 2007 4.380 4.400 4.320 4.320 5,600 -0.03(-0.69%)
Jan 31, 2007 4.400 4.400 4.350 4.350 4,900 -0.09(-2.03%)
Jan 30, 2007 4.440 4.460 4.350 4.440 6,700 -0.01(-0.22%)
Jan 29, 2007 4.050 4.480 4.050 4.450 30,500 +0.40(+9.92%)
Jan 26, 2007 3.890 4.048 3.880 4.048 2,500 +0.20(+5.15%)
Jan 25, 2007 3.800 3.890 3.790 3.850 2,900 +0.07(+1.85%)
Jan 24, 2007 3.660 3.780 3.660 3.780 6,600 +0.09(+2.44%)
Jan 23, 2007 3.700 3.700 3.650 3.690 14,800 +0.08(+2.22%)
Jan 22, 2007 3.520 3.660 3.520 3.610 1,300 +0.10(+2.85%)
Jan 19, 2007 3.470 3.510 3.461 3.510 2,400 -0.01(-0.29%)
Jan 18, 2007 3.550 3.550 3.510 3.520 3,600 -0.08(-2.22%)
Jan 17, 2007 3.600 3.600 3.600 3.600 600 -0.00(-0.00%)
Jan 16, 2007 3.600 3.650 3.600 3.600 5,100 -0.06(-1.64%)
Jan 12, 2007 3.600 3.660 3.590 3.660 3,500 +0.24(+7.01%)
Jan 11, 2007 3.450 3.500 3.420 3.420 5,900 +0.02(+0.59%)
Jan 10, 2007 3.300 3.450 3.280 3.400 5,300 +0.09(+2.72%)
Jan 09, 2007 3.300 3.310 3.300 3.310 3,900 -0.04(-1.19%)
Jan 08, 2007 3.200 3.350 3.200 3.350 1,900 +0.15(+4.69%)
Jan 05, 2007 3.100 3.200 3.050 3.200 9,900 +0.06(+1.88%)
Jan 04, 2007 3.141 3.141 3.141 3.141 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.