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 (%)
Jun 30, 2010	1.250	1.250	1.250	1.250	1,700	-0.01(-0.79%)
Jun 29, 2010	1.300	1.330	1.230	1.260	5,500	+0.11(+9.47%)
Jun 25, 2010	1.151	1.190	1.150	1.151	6,531	+0.06(+5.60%)
Jun 24, 2010	0.9100	1.090	0.9100	1.090	1,700	+0.00(+0.00%)
Jun 22, 2010	1.090	1.090	1.090	1.090	700	+0.01(+0.93%)
Jun 18, 2010	1.120	1.080	1.080	1.080	25,900	-0.10(-8.47%)
Jun 17, 2010	1.130	1.180	1.130	1.180	200	-0.02(-1.67%)
Jun 16, 2010	1.200	1.200	1.200	1.200	100	+0.06(+5.26%)
Jun 15, 2010	1.060	1.200	1.060	1.140	500	+0.00(+0.00%)
Jun 14, 2010	1.190	1.190	1.140	1.140	300	+0.02(+1.79%)
Jun 08, 2010	1.120	1.120	1.120	1.120	0	+0.01(+0.90%)
Jun 07, 2010	1.210	1.210	1.110	1.110	4,800	-0.01(-0.89%)
Jun 04, 2010	1.120	1.240	1.120	1.120	3,500	-0.00(-0.01%)
Jun 03, 2010	1.120	1.170	1.120	1.120	9,600	+0.00(+0.01%)
Jun 02, 2010	1.210	1.210	1.120	1.120	8,900	-0.05(-4.27%)
Jun 01, 2010	1.150	1.230	1.150	1.170	12,900	+0.02(+1.74%)
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%)

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