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 28, 2010 1.150 1.220 1.150 1.150 2,000 -0.04(-3.36%)
May 27, 2010 1.230 1.230 1.180 1.190 4,200 +0.01(+0.85%)
May 26, 2010 1.180 1.240 1.170 1.180 9,800 +0.00(+0.00%)
May 25, 2010 1.200 1.260 1.180 1.180 5,900 +0.00(+0.00%)
May 20, 2010 1.180 1.180 1.180 1.180 400 +0.00(+0.00%)
May 19, 2010 1.180 1.180 1.180 1.180 1,000 -0.07(-5.60%)
May 14, 2010 1.250 1.250 1.250 1.250 1,000 +0.07(+5.93%)
May 13, 2010 1.180 1.200 1.180 1.180 9,600 -0.03(-2.48%)
May 11, 2010 1.210 1.210 1.210 1.210 0 -0.02(-1.63%)
May 10, 2010 1.280 1.300 1.230 1.230 4,768 +0.03(+2.93%)
May 06, 2010 1.195 1.195 1.195 1.195 0 +0.02(+1.27%)
Apr 29, 2010 1.180 1.180 1.180 1.180 0 -0.02(-1.67%)
Apr 28, 2010 1.210 1.210 1.160 1.200 1,900 -0.08(-6.25%)
Apr 27, 2010 1.160 1.300 1.150 1.280 6,900 +0.13(+11.30%)
Apr 26, 2010 1.170 1.200 1.150 1.150 8,408 -0.00(-0.01%)
Apr 23, 2010 1.150 1.150 1.150 1.150 1,100 +0.00(+0.01%)
Apr 19, 2010 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 15, 2010 1.150 1.150 1.150 1.150 0 -0.07(-5.74%)
Apr 14, 2010 1.160 1.220 1.160 1.220 1,843 +0.06(+5.17%)
Apr 13, 2010 1.160 1.160 1.160 1.160 224 +0.01(+0.86%)
Apr 09, 2010 1.150 1.150 1.150 1.150 0 -0.01(-0.85%)
Apr 06, 2010 1.160 1.160 1.160 1.160 0 -0.04(-3.33%)
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%)
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.