Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Intelligent Systems Corp (NY: INS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	3.435	3.435	3.435	3.435	514	-0.16(-4.57%)
Mar 30, 2016	3.595	3.610	3.575	3.600	3,803	+0.03(+0.84%)
Mar 29, 2016	3.580	3.580	3.570	3.570	444	+0.06(+1.84%)
Mar 28, 2016	3.506	3.506	3.506	3.506	289	-0.03(-0.97%)
Mar 24, 2016	3.440	3.540	3.540	3.540	5,600	-0.01(-0.28%)
Mar 23, 2016	3.550	3.600	3.550	3.550	1,816	+0.04(+1.14%)
Mar 22, 2016	3.510	3.510	3.510	3.510	193	+0.17(+5.09%)
Mar 21, 2016	3.350	3.350	3.340	3.340	525	-0.16(-4.57%)
Mar 18, 2016	2.950	3.730	2.950	3.500	32,799	+0.53(+17.81%)
Mar 17, 2016	2.890	2.971	2.890	2.971	2,023	+0.08(+2.91%)
Mar 15, 2016	2.820	2.890	2.820	2.887	18	-0.07(-2.52%)
Mar 11, 2016	2.900	2.960	2.790	2.962	111	-0.18(-5.68%)
Mar 10, 2016	3.140	3.010	3.010	3.140	724	+0.13(+4.32%)
Mar 08, 2016	3.090	3.100	3.010	3.010	15	-0.09(-2.90%)
Mar 07, 2016	3.030	3.100	3.030	3.100	4,047	+0.16(+5.44%)
Mar 04, 2016	3.010	2.880	2.880	2.940	41,564	+0.06(+2.08%)
Mar 03, 2016	2.920	3.300	2.870	2.880	42,229	+0.01(+0.35%)
Mar 02, 2016	2.850	2.870	2.850	2.870	933	+0.11(+3.99%)
Mar 01, 2016	2.760	2.767	2.750	2.760	2,243	+0.00(+0.00%)
Feb 26, 2016	2.860	2.860	2.750	2.760	89	+0.01(+0.36%)
Feb 25, 2016	2.710	2.810	2.710	2.750	1,703	+0.00(+0.00%)
Feb 24, 2016	2.710	2.776	2.710	2.750	1,118	+0.00(+0.00%)
Feb 23, 2016	2.750	2.750	2.750	2.750	130	-0.12(-4.18%)
Feb 22, 2016	3.130	3.130	2.870	2.870	993	+0.07(+2.50%)
Feb 19, 2016	2.750	2.820	2.710	2.800	31,635	-0.15(-5.18%)
Feb 18, 2016	2.953	2.953	2.953	2.953	3,032	+0.03(+1.13%)
Feb 12, 2016	2.920	2.920	2.920	2.920	17	-0.03(-1.01%)
Feb 11, 2016	2.940	2.960	2.940	2.950	505	-0.07(-2.31%)
Feb 09, 2016	2.920	3.020	2.920	3.020	281	+0.10(+3.42%)
Feb 08, 2016	2.920	2.920	2.920	2.920	295	-0.10(-3.31%)
Feb 03, 2016	3.020	3.020	2.980	3.020	132	+0.10(+3.42%)
Feb 02, 2016	3.000	3.000	2.920	2.920	3,340	-0.15(-4.89%)
Feb 01, 2016	3.070	3.070	3.070	3.070	104	+0.13(+4.51%)
Jan 29, 2016	3.140	3.150	2.920	2.937	2,597	-0.17(-5.54%)
Jan 28, 2016	3.000	3.500	3.000	3.110	6,338	+0.11(+3.65%)
Jan 27, 2016	3.340	3.438	2.930	3.000	20,329	-0.44(-12.79%)
Jan 26, 2016	3.350	3.458	3.350	3.440	11,464	+0.12(+3.61%)
Jan 25, 2016	3.342	3.490	3.314	3.320	13,688	+0.00(+0.07%)
Jan 22, 2016	3.120	3.410	3.120	3.318	6,770	+0.20(+6.48%)
Jan 21, 2016	2.910	3.140	2.910	3.116	5,465	+0.12(+4.08%)
Jan 20, 2016	2.974	3.130	2.974	2.994	2,900	-0.09(-2.81%)
Jan 19, 2016	3.230	3.294	3.080	3.080	5,217	+0.02(+0.65%)
Jan 14, 2016	3.060	3.060	3.060	3.060	300	-0.00(-0.00%)
Jan 13, 2016	3.060	3.060	3.060	3.060	2,024	+0.00(+0.00%)
Jan 11, 2016	3.060	3.060	3.060	3.060	1	-0.04(-1.29%)
Jan 07, 2016	3.110	3.120	3.100	3.100	7	-0.13(-4.02%)
Jan 06, 2016	3.390	3.390	3.230	3.230	1,935	-0.08(-2.56%)
Jan 05, 2016	3.369	3.369	3.212	3.315	7,569	+0.07(+2.16%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Intelligent Systems Corp (NY: INS )

Historical Prices