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 26, 2010 1.200 1.200 1.200 1.200 0 -0.01(-0.82%)
Mar 25, 2010 1.150 1.210 1.150 1.210 3,769 +0.05(+4.30%)
Mar 24, 2010 1.150 1.165 1.150 1.160 1,974 +0.06(+5.45%)
Mar 23, 2010 1.170 1.170 1.100 1.100 5,815 +0.00(+0.01%)
Mar 22, 2010 1.100 1.100 1.100 1.100 300 +0.10(+9.99%)
Mar 19, 2010 1.150 1.150 1.000 1.000 3,200 -0.20(-16.67%)
Mar 18, 2010 1.250 1.250 1.200 1.200 200 +0.01(+0.84%)
Mar 16, 2010 1.190 1.190 1.190 1.190 0 -0.07(-5.56%)
Mar 15, 2010 1.260 1.260 1.260 1.260 900 +0.16(+14.55%)
Mar 11, 2010 1.100 1.100 1.100 1.100 0 -0.01(-0.90%)
Mar 09, 2010 1.110 1.110 1.110 1.110 0 +0.05(+4.72%)
Mar 08, 2010 1.060 1.060 1.060 1.060 900 -0.00(-0.01%)
Mar 03, 2010 1.060 1.060 1.060 1.060 0 -0.04(-3.63%)
Mar 02, 2010 1.100 1.100 1.100 1.100 1,118 -0.10(-8.33%)
Feb 25, 2010 1.010 1.200 1.200 1.200 8,200 +0.05(+4.35%)
Feb 16, 2010 1.140 1.150 1.150 1.150 1,700 +0.06(+5.50%)
Feb 08, 2010 1.090 1.090 1.090 1.090 1,200 +0.03(+2.83%)
Feb 05, 2010 1.110 1.110 1.040 1.060 2,600 -0.05(-4.50%)
Feb 04, 2010 1.140 1.140 1.110 1.110 1,200 -0.04(-3.48%)
Jan 28, 2010 1.200 1.150 1.150 1.150 1,000 +0.02(+1.77%)
Jan 27, 2010 1.160 1.200 1.120 1.130 2,200 -0.06(-5.04%)
Jan 25, 2010 1.250 1.190 1.190 1.190 1,800 +0.03(+2.59%)
Jan 21, 2010 1.210 1.160 1.160 1.160 300 -0.05(-4.41%)
Jan 20, 2010 1.250 1.250 1.200 1.214 2,800 +0.01(+1.13%)
Jan 15, 2010 1.200 1.200 1.200 1.200 3,000 -0.04(-3.23%)
Jan 14, 2010 1.190 1.240 1.190 1.240 600 +0.02(+1.64%)
Jan 13, 2010 1.210 1.340 1.170 1.220 9,775 -0.03(-2.40%)
Jan 12, 2010 1.130 1.250 1.110 1.250 4,700 +0.10(+8.70%)
Jan 11, 2010 1.150 1.150 1.100 1.150 1,900 +0.06(+5.50%)
Jan 06, 2010 1.050 1.090 1.090 1.090 5,500 +0.04(+3.91%)
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.