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 (%)
May 24, 2011 1.510 1.600 1.510 1.570 2,550 +0.06(+3.97%)
May 23, 2011 1.680 1.680 1.510 1.510 5,925 -0.18(-10.65%)
May 20, 2011 1.630 1.690 1.630 1.690 700 +0.09(+5.62%)
May 19, 2011 1.530 1.610 1.530 1.600 3,390 +0.03(+1.91%)
May 18, 2011 1.490 1.600 1.470 1.570 11,729 +0.10(+6.80%)
May 17, 2011 1.540 1.560 1.470 1.470 5,659 -0.07(-4.54%)
May 16, 2011 1.510 1.580 1.510 1.540 3,581 -0.03(-1.91%)
May 13, 2011 1.650 1.650 1.550 1.570 6,040 -0.11(-6.35%)
May 12, 2011 1.676 1.676 1.676 1.676 1,000 +0.03(+1.59%)
May 11, 2011 1.600 1.690 1.530 1.650 7,490 +0.04(+2.49%)
May 10, 2011 1.690 1.690 1.610 1.610 14,486 -0.06(-3.60%)
May 09, 2011 1.760 1.764 1.570 1.670 32,752 -0.09(-5.11%)
May 06, 2011 1.790 1.790 1.760 1.760 500 +0.01(+0.57%)
May 05, 2011 1.800 1.800 1.750 1.750 2,300 -0.07(-3.85%)
May 04, 2011 1.820 1.820 1.820 1.820 700 +0.00(+0.00%)
May 03, 2011 1.810 1.860 1.810 1.820 15,125 +0.01(+0.55%)
May 02, 2011 1.850 1.850 1.810 1.810 3,320 -0.08(-4.23%)
Apr 29, 2011 1.843 1.910 1.843 1.890 2,200 +0.01(+0.53%)
Apr 28, 2011 1.890 1.890 1.850 1.880 1,190 +0.03(+1.62%)
Apr 26, 2011 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 25, 2011 1.990 1.990 1.820 1.850 12,415 -0.10(-5.13%)
Apr 21, 2011 1.930 2.030 1.890 1.950 11,990 +0.03(+1.56%)
Apr 20, 2011 1.840 2.000 1.660 1.920 33,530 +0.11(+6.08%)
Apr 19, 2011 1.860 1.860 1.810 1.810 6,327 -0.02(-1.09%)
Apr 18, 2011 1.890 1.890 1.790 1.830 1,250 +0.02(+1.10%)
Apr 15, 2011 1.820 1.870 1.757 1.810 5,009 -0.04(-2.16%)
Apr 14, 2011 1.850 1.850 1.850 1.850 1,500 +0.03(+1.65%)
Apr 13, 2011 1.760 1.820 1.760 1.820 2,900 +0.06(+3.41%)
Apr 12, 2011 1.780 1.780 1.730 1.760 3,150 -0.04(-2.28%)
Apr 11, 2011 1.840 1.850 1.800 1.801 2,300 -0.05(-2.65%)
Apr 08, 2011 1.820 1.850 1.800 1.850 6,800 +0.03(+1.65%)
Apr 07, 2011 1.800 1.900 1.800 1.820 4,810 -0.06(-3.19%)
Apr 06, 2011 1.870 1.950 1.721 1.880 35,260 +0.07(+3.87%)
Apr 05, 2011 1.990 1.990 1.700 1.810 42,239 -0.13(-6.70%)
Apr 04, 2011 1.930 1.940 1.881 1.940 8,625 +0.06(+3.19%)
Apr 01, 2011 1.750 1.880 1.740 1.880 18,901 +0.13(+7.15%)
Mar 31, 2011 1.840 1.850 1.670 1.754 35,449 -0.09(-4.65%)
Mar 30, 2011 1.860 1.889 1.830 1.840 7,501 +0.01(+0.55%)
Mar 29, 2011 1.930 1.940 1.830 1.830 17,419 -0.08(-4.19%)
Mar 28, 2011 1.910 1.970 1.910 1.910 6,490 +0.01(+0.53%)
Mar 25, 2011 1.950 1.990 1.850 1.900 21,152 -0.04(-2.06%)
Mar 24, 2011 1.860 2.010 1.850 1.940 14,777 +0.04(+2.11%)
Mar 23, 2011 2.300 2.300 1.800 1.900 105,147 -0.30(-13.64%)
Mar 22, 2011 2.400 2.600 2.020 2.200 77,299 -0.50(-18.52%)
Mar 21, 2011 2.560 2.750 2.550 2.700 40,134 -0.02(-0.74%)
Mar 18, 2011 2.190 2.960 2.190 2.720 127,890 +0.51(+23.08%)
Mar 17, 2011 2.190 2.290 2.050 2.210 19,511 +0.09(+4.25%)
Mar 16, 2011 2.480 2.500 2.010 2.120 57,071 -0.31(-12.76%)
Mar 15, 2011 2.480 2.480 2.090 2.430 142,561 +0.34(+16.27%)
Mar 14, 2011 1.830 2.200 1.820 2.090 100,800 +0.27(+14.84%)
Mar 11, 2011 1.850 1.958 1.570 1.820 11,000 +0.00(+0.00%)
Mar 10, 2011 1.810 1.820 1.810 1.820 200 +0.02(+1.11%)
Mar 08, 2011 1.800 1.800 1.800 1.800 0 -0.02(-1.10%)
Mar 07, 2011 1.700 1.820 1.700 1.820 7,300 +0.10(+5.81%)
Mar 02, 2011 1.720 1.720 1.720 1.720 0 +0.00(+0.01%)
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.