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 31, 2014 1.740 1.900 1.620 1.680 160,161 -0.07(-4.00%)
Mar 28, 2014 1.630 1.750 1.630 1.750 1,230 +0.06(+3.55%)
Mar 27, 2014 1.657 1.750 1.657 1.690 5,821 -0.06(-3.43%)
Mar 26, 2014 1.690 1.940 1.610 1.750 67,382 +0.06(+3.55%)
Mar 25, 2014 1.700 1.720 1.600 1.690 9,288 -0.01(-0.59%)
Mar 24, 2014 1.670 1.730 1.621 1.700 14,994 -0.04(-2.30%)
Mar 21, 2014 1.840 1.890 1.660 1.740 19,562 -0.12(-6.45%)
Mar 20, 2014 1.800 1.860 1.700 1.860 21,319 +0.04(+2.20%)
Mar 19, 2014 1.860 1.890 1.800 1.820 12,809 -0.03(-1.62%)
Mar 18, 2014 1.990 1.990 1.800 1.850 34,311 +0.04(+2.21%)
Mar 17, 2014 2.240 2.250 1.660 1.810 226,471 -0.67(-27.02%)
Mar 14, 2014 2.250 2.490 2.200 2.480 33,300 +0.11(+4.64%)
Mar 13, 2014 2.370 2.370 2.250 2.370 9,623 +0.04(+1.72%)
Mar 12, 2014 2.270 2.380 2.270 2.330 4,507 -0.07(-2.92%)
Mar 11, 2014 2.550 2.550 2.250 2.400 53,477 -0.22(-8.40%)
Mar 10, 2014 2.520 2.620 2.450 2.620 7,989 +0.12(+4.80%)
Mar 07, 2014 2.460 2.670 2.400 2.500 58,143 +0.04(+1.63%)
Mar 06, 2014 2.430 2.460 2.310 2.460 6,056 +0.00(+0.00%)
Mar 05, 2014 2.430 2.460 2.310 2.460 10,972 +0.00(+0.00%)
Mar 04, 2014 2.150 2.460 2.140 2.460 38,475 +0.23(+10.31%)
Mar 03, 2014 2.400 2.410 2.220 2.230 68,323 -0.20(-8.23%)
Feb 28, 2014 2.441 2.468 2.420 2.430 12,593 -0.19(-7.25%)
Feb 27, 2014 2.430 2.670 2.430 2.620 10,060 -0.05(-1.87%)
Feb 26, 2014 2.580 2.670 2.450 2.670 21,760 +0.19(+7.66%)
Feb 25, 2014 2.450 2.486 2.380 2.480 14,705 +0.01(+0.40%)
Feb 24, 2014 2.490 2.598 2.440 2.470 34,904 -0.09(-3.52%)
Feb 21, 2014 2.630 2.630 2.450 2.560 19,036 +0.01(+0.39%)
Feb 20, 2014 2.630 2.630 2.421 2.550 43,573 +0.10(+4.08%)
Feb 19, 2014 2.680 2.680 2.437 2.450 54,189 -0.20(-7.54%)
Feb 18, 2014 2.350 2.650 2.340 2.650 77,885 +0.39(+17.26%)
Feb 14, 2014 2.140 2.260 2.260 2.260 7,400 +0.12(+5.61%)
Feb 13, 2014 2.170 2.250 2.140 2.140 17,207 -0.03(-1.38%)
Feb 12, 2014 2.100 2.250 2.090 2.170 42,693 +0.11(+5.34%)
Feb 11, 2014 2.060 2.140 2.060 2.060 5,466 +0.05(+2.49%)
Feb 10, 2014 2.090 2.090 1.850 2.010 83,347 +0.01(+0.50%)
Feb 07, 2014 1.930 2.100 1.850 2.000 44,698 +0.06(+3.09%)
Feb 06, 2014 2.040 2.040 1.940 1.940 662 +0.01(+0.52%)
Feb 05, 2014 2.050 2.050 1.920 1.930 5,817 -0.08(-3.98%)
Feb 04, 2014 1.860 2.010 1.830 2.010 2,871 +0.08(+4.15%)
Feb 03, 2014 2.080 2.080 1.900 1.930 37,298 -0.03(-1.53%)
Jan 31, 2014 1.930 1.990 1.900 1.960 3,600 +0.06(+3.16%)
Jan 30, 2014 1.950 1.990 1.890 1.900 18,905 +0.00(+0.00%)
Jan 29, 2014 1.909 1.920 1.900 1.900 4,893 -0.04(-2.06%)
Jan 28, 2014 1.820 1.950 1.720 1.940 31,476 +0.04(+2.11%)
Jan 27, 2014 1.990 1.990 1.900 1.900 36,366 -0.04(-2.06%)
Jan 24, 2014 2.149 2.150 1.830 1.940 89,285 -0.22(-10.19%)
Jan 23, 2014 2.240 2.252 2.140 2.160 11,349 -0.05(-2.26%)
Jan 22, 2014 2.240 2.290 2.170 2.210 18,900 -0.01(-0.48%)
Jan 21, 2014 2.140 2.320 2.140 2.221 41,642 +0.08(+3.80%)
Jan 17, 2014 2.090 2.139 2.139 2.139 58,300 -0.02(-1.06%)
Jan 16, 2014 1.990 2.460 1.990 2.162 127,543 +0.08(+3.96%)
Jan 15, 2014 2.240 2.250 2.000 2.080 41,662 -0.16(-7.07%)
Jan 14, 2014 2.300 2.300 2.180 2.238 70,928 -0.05(-2.26%)
Jan 13, 2014 2.220 2.659 2.151 2.290 124,762 +0.18(+8.53%)
Jan 10, 2014 2.160 2.280 2.081 2.110 37,099 -0.02(-0.94%)
Jan 09, 2014 2.100 2.370 2.000 2.130 131,232 +0.09(+4.41%)
Jan 08, 2014 1.810 2.069 1.758 2.040 66,774 +0.23(+12.71%)
Jan 07, 2014 1.700 1.830 1.650 1.810 52,343 +0.13(+7.74%)
Jan 06, 2014 1.704 1.704 1.669 1.680 7,135 -0.01(-0.45%)
Jan 03, 2014 1.700 1.700 1.610 1.688 9,506 +0.01(+0.45%)
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.