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 (%)
Jun 30, 2016 3.860 3.860 3.720 3.720 330 +0.16(+4.49%)
Jun 29, 2016 3.650 3.650 3.520 3.560 802 -0.04(-1.11%)
Jun 27, 2016 3.730 3.730 3.530 3.600 8 -0.20(-5.26%)
Jun 24, 2016 3.805 3.805 3.780 3.800 4,886 +0.14(+3.83%)
Jun 23, 2016 3.760 3.890 3.660 3.660 3,936 -0.22(-5.67%)
Jun 22, 2016 3.700 3.880 3.700 3.880 769 +0.18(+4.86%)
Jun 21, 2016 3.640 3.700 3.640 3.700 346 -0.04(-1.00%)
Jun 20, 2016 3.760 3.760 3.737 3.737 575 +0.16(+4.40%)
Jun 17, 2016 3.530 3.690 3.512 3.580 5,941 +0.10(+2.87%)
Jun 15, 2016 3.480 3.480 3.480 3.480 16 +0.00(+0.10%)
Jun 14, 2016 3.476 3.476 3.476 3.476 301 +0.07(+1.95%)
Jun 09, 2016 3.470 3.480 3.410 3.410 3 -0.01(-0.30%)
Jun 08, 2016 3.540 3.540 3.420 3.420 485 -0.02(-0.62%)
Jun 06, 2016 3.310 3.480 3.310 3.442 63 -0.01(-0.24%)
Jun 02, 2016 3.310 3.450 3.310 3.450 49 +0.15(+4.55%)
Jun 01, 2016 3.300 3.300 3.300 3.300 146 -0.24(-6.78%)
May 31, 2016 3.520 3.540 3.422 3.540 4,853 +0.14(+4.12%)
May 27, 2016 3.450 3.400 3.400 3.400 2,000 -0.10(-2.86%)
May 24, 2016 3.550 3.550 3.340 3.500 21 -0.03(-0.85%)
May 23, 2016 3.330 3.530 3.330 3.530 226 +0.11(+3.22%)
May 20, 2016 3.485 3.485 3.420 3.420 683 -0.15(-4.07%)
May 19, 2016 3.565 3.565 3.565 3.565 251 -0.00(-0.14%)
May 18, 2016 3.570 3.570 3.570 3.570 159 +0.03(+0.85%)
May 17, 2016 3.390 3.540 3.390 3.540 1,537 +0.09(+2.71%)
May 16, 2016 3.450 3.450 3.400 3.446 916 -0.02(-0.68%)
May 12, 2016 3.460 3.670 3.460 3.470 37 -0.12(-3.34%)
May 11, 2016 3.570 3.700 3.467 3.590 26,232 -0.17(-4.42%)
May 10, 2016 3.750 3.756 3.730 3.756 347 +0.13(+3.47%)
May 09, 2016 3.830 3.970 3.630 3.630 14,490 -0.17(-4.47%)
May 06, 2016 3.800 3.800 3.800 3.800 304 -0.03(-0.78%)
May 05, 2016 3.830 3.830 3.830 3.830 435 +0.14(+3.83%)
May 03, 2016 3.700 3.730 3.660 3.689 97 -0.01(-0.31%)
May 02, 2016 3.700 3.700 3.591 3.700 1,942 +0.08(+2.21%)
Apr 29, 2016 3.620 3.620 3.620 3.620 1,362 -0.08(-2.13%)
Apr 28, 2016 3.510 3.699 3.510 3.699 307 +0.23(+6.60%)
Apr 27, 2016 3.410 3.480 3.410 3.470 8,328 -0.01(-0.29%)
Apr 25, 2016 3.490 3.480 3.480 3.480 1,100 +0.08(+2.35%)
Apr 22, 2016 3.500 3.500 3.400 3.400 402 -0.10(-2.86%)
Apr 21, 2016 3.430 3.500 3.430 3.500 1,147 +0.06(+1.74%)
Apr 20, 2016 3.370 3.440 3.370 3.440 2,681 -0.02(-0.58%)
Apr 19, 2016 3.170 3.460 3.170 3.460 4,666 -0.05(-1.42%)
Apr 18, 2016 3.600 3.600 3.450 3.510 4,727 +0.26(+8.00%)
Apr 15, 2016 3.250 3.250 3.250 3.250 355 -0.01(-0.33%)
Apr 14, 2016 3.260 3.270 3.260 3.261 693 -0.08(-2.42%)
Apr 12, 2016 3.300 3.340 3.250 3.341 108 +0.01(+0.32%)
Apr 11, 2016 3.390 3.464 3.330 3.331 21,207 -0.12(-3.42%)
Apr 08, 2016 3.332 3.449 3.332 3.449 320 +0.11(+3.26%)
Apr 05, 2016 3.330 3.340 3.340 3.340 1,400 -0.11(-3.19%)
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.