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 (%)
Apr 30, 2015 2.930 2.962 2.930 2.962 12,758 +0.01(+0.39%)
Apr 29, 2015 2.950 2.980 2.950 2.950 11,621 +0.02(+0.68%)
Apr 28, 2015 2.930 2.967 2.930 2.930 2,452 -0.04(-1.34%)
Apr 27, 2015 2.940 2.970 2.930 2.970 31,999 +0.03(+1.02%)
Apr 24, 2015 2.942 2.950 2.930 2.940 9,135 -0.01(-0.34%)
Apr 23, 2015 2.980 2.980 2.920 2.950 49,902 +0.01(+0.34%)
Apr 22, 2015 2.840 3.040 2.840 2.940 151,932 +0.15(+5.38%)
Apr 21, 2015 2.950 2.950 2.725 2.790 3,018 -0.05(-1.68%)
Apr 20, 2015 3.000 3.000 2.810 2.838 3,140 -0.11(-3.80%)
Apr 17, 2015 2.690 2.950 2.685 2.950 1,001 +0.19(+6.88%)
Apr 16, 2015 2.840 2.840 2.760 2.760 1,045 -0.11(-3.83%)
Apr 15, 2015 2.900 2.900 2.750 2.870 16,316 +0.06(+2.14%)
Apr 14, 2015 2.750 2.810 2.660 2.810 2,968 +0.07(+2.55%)
Apr 13, 2015 2.710 2.850 2.710 2.740 4,848 -0.16(-5.52%)
Apr 10, 2015 2.900 2.900 2.800 2.900 2,330 +0.00(+0.00%)
Apr 09, 2015 2.880 2.900 2.880 2.900 591 +0.00(+0.00%)
Apr 08, 2015 2.950 2.950 2.760 2.900 9,745 -0.05(-1.69%)
Apr 07, 2015 2.950 2.950 2.940 2.950 2,009 +0.01(+0.34%)
Apr 06, 2015 3.000 3.000 2.930 2.940 1,674 -0.04(-1.34%)
Apr 02, 2015 3.000 2.980 2.980 2.980 7,200 -0.02(-0.67%)
Apr 01, 2015 2.980 3.000 2.870 3.000 119,917 +0.12(+4.17%)
Mar 31, 2015 2.600 2.880 2.600 2.880 6,978 +0.15(+5.49%)
Mar 30, 2015 2.880 2.880 2.730 2.730 2,502 +0.00(+0.00%)
Mar 27, 2015 2.720 2.730 2.720 2.730 305 +0.02(+0.74%)
Mar 26, 2015 2.720 2.720 2.710 2.710 2,987 -0.02(-0.74%)
Mar 25, 2015 2.840 2.840 2.676 2.730 12,900 -0.02(-0.72%)
Mar 24, 2015 2.620 2.870 2.620 2.750 14,235 +0.14(+5.36%)
Mar 23, 2015 2.410 2.610 2.410 2.610 5,748 +0.18(+7.41%)
Mar 20, 2015 2.750 2.980 2.350 2.430 64,294 -0.32(-11.64%)
Mar 19, 2015 2.550 2.750 2.340 2.750 9,100 +0.20(+7.84%)
Mar 18, 2015 2.600 2.710 2.510 2.550 7,203 +0.18(+7.59%)
Mar 17, 2015 2.540 2.540 2.370 2.370 9,762 -0.03(-1.25%)
Mar 16, 2015 2.600 2.600 2.300 2.400 11,087 -0.19(-7.34%)
Mar 13, 2015 2.630 2.630 2.410 2.590 27,753 -0.01(-0.38%)
Mar 12, 2015 2.350 2.600 2.210 2.600 23,445 +0.24(+10.17%)
Mar 11, 2015 2.240 2.440 2.200 2.360 26,935 +0.11(+4.89%)
Mar 09, 2015 2.230 2.250 2.160 2.250 74 +0.05(+2.27%)
Mar 06, 2015 2.220 2.220 2.130 2.200 522 -0.01(-0.45%)
Mar 05, 2015 2.240 2.240 2.150 2.210 709 -0.02(-0.90%)
Mar 04, 2015 2.250 2.240 2.240 2.230 836 -0.01(-0.45%)
Mar 03, 2015 2.010 2.240 2.010 2.240 1,665 +0.23(+11.44%)
Mar 02, 2015 2.010 2.010 2.010 2.010 1,410 -0.05(-2.43%)
Feb 26, 2015 1.990 2.060 1.980 2.060 147 -0.16(-7.19%)
Feb 25, 2015 1.970 2.220 1.970 2.220 7,799 +0.26(+13.24%)
Feb 24, 2015 1.950 2.040 1.950 1.960 1,268 -0.00(-0.01%)
Feb 23, 2015 1.980 1.980 1.940 1.960 1,500 -0.04(-1.85%)
Feb 20, 2015 1.840 2.010 1.840 1.997 1,893 -0.05(-2.59%)
Feb 19, 2015 2.050 2.080 1.700 2.050 18,503 -0.14(-6.39%)
Feb 18, 2015 2.190 2.190 2.190 2.190 250 +0.14(+6.83%)
Feb 17, 2015 2.000 2.190 2.000 2.050 6,139 -0.05(-2.38%)
Feb 13, 2015 2.100 2.100 2.100 2.100 600 +0.00(+0.00%)
Feb 12, 2015 2.050 2.150 2.000 2.100 3,101 +0.10(+4.99%)
Feb 11, 2015 2.000 2.000 2.000 2.000 109 -0.16(-7.41%)
Feb 10, 2015 2.120 2.230 2.120 2.160 1,646 +0.13(+6.40%)
Feb 09, 2015 2.030 2.200 2.030 2.030 1,679 -0.17(-7.72%)
Feb 06, 2015 2.040 2.200 2.036 2.200 20,765 +0.15(+7.32%)
Feb 05, 2015 2.000 2.050 2.000 2.050 900 +0.06(+3.02%)
Feb 04, 2015 1.990 1.990 1.990 1.990 360 -0.10(-4.78%)
Feb 03, 2015 2.150 2.150 2.090 2.090 11,557 -0.05(-2.34%)
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.