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 (%)
Jul 31, 2015	2.894	2.894	2.894	2.894	162	-0.03(-0.88%)
Jul 30, 2015	2.920	2.920	2.920	2.920	100	+0.02(+0.69%)
Jul 27, 2015	2.840	2.900	2.840	2.900	10	+0.10(+3.57%)
Jul 24, 2015	2.790	2.800	2.760	2.800	81,900	-0.07(-2.44%)
Jul 23, 2015	2.900	2.900	2.850	2.870	3,171	-0.07(-2.38%)
Jul 22, 2015	2.900	2.940	2.900	2.940	7,500	+0.06(+2.08%)
Jul 21, 2015	2.880	2.880	2.880	2.880	106	-0.05(-1.71%)
Jul 20, 2015	2.940	2.940	2.860	2.930	7,232	+0.06(+2.09%)
Jul 17, 2015	2.920	2.970	2.870	2.870	7,456	-0.05(-1.71%)
Jul 16, 2015	2.920	2.920	2.920	2.920	4,273	+0.00(+0.00%)
Jul 15, 2015	2.920	2.922	2.920	2.920	8,296	+0.05(+1.74%)
Jul 14, 2015	2.940	2.965	2.870	2.870	10,405	-0.09(-3.04%)
Jul 13, 2015	2.884	2.960	2.870	2.960	1,529	-0.01(-0.34%)
Jul 10, 2015	2.900	2.970	2.900	2.970	1,105	+0.05(+1.71%)
Jul 09, 2015	2.850	2.920	2.850	2.920	1,620	-0.02(-0.68%)
Jul 08, 2015	3.090	3.090	2.880	2.940	814	+0.04(+1.23%)
Jul 07, 2015	2.916	2.916	2.904	2.904	1,356	-0.04(-1.21%)
Jul 02, 2015	2.950	2.950	2.920	2.940	100	-0.01(-0.34%)
Jul 01, 2015	2.950	2.960	2.950	2.950	4,379	-0.02(-0.67%)
Jun 30, 2015	2.950	3.060	2.950	2.970	1,467	+0.02(+0.68%)
Jun 29, 2015	2.966	3.050	2.950	2.950	17,030	-0.07(-2.32%)
Jun 26, 2015	3.110	3.110	3.020	3.020	431	+0.05(+1.68%)
Jun 24, 2015	2.970	2.970	2.970	2.970	100	+0.02(+0.68%)
Jun 23, 2015	2.890	2.980	2.820	2.950	7,448	+0.06(+2.08%)
Jun 22, 2015	2.940	2.940	2.890	2.890	568	-0.16(-5.25%)
Jun 19, 2015	2.880	3.050	2.880	3.050	7,732	+0.18(+6.27%)
Jun 18, 2015	2.870	2.970	2.870	2.870	4,464	-0.05(-1.71%)
Jun 17, 2015	2.920	2.920	2.920	2.920	834	-0.01(-0.34%)
Jun 16, 2015	2.930	2.940	2.900	2.930	5,694	-0.01(-0.34%)
Jun 15, 2015	2.900	2.940	2.900	2.940	8,684	+0.02(+0.68%)
Jun 12, 2015	2.950	2.970	2.920	2.920	2,381	-0.05(-1.68%)
Jun 11, 2015	2.950	3.010	2.950	2.970	6,107	+0.01(+0.34%)
Jun 10, 2015	2.920	2.970	2.920	2.960	1,749	-0.04(-1.33%)
Jun 09, 2015	2.985	3.026	2.940	3.000	4,583	+0.00(+0.00%)
Jun 08, 2015	2.940	3.000	2.940	3.000	2,326	-0.10(-3.23%)
Jun 05, 2015	3.100	3.100	3.100	3.100	1,798	+0.00(+0.00%)
Jun 04, 2015	3.150	3.150	3.080	3.100	2,993	+0.02(+0.65%)
Jun 03, 2015	2.970	3.080	2.969	3.080	2,710	+0.13(+4.41%)
Jun 02, 2015	2.950	2.950	2.950	2.950	269	-0.05(-1.67%)
Jun 01, 2015	3.240	3.240	2.950	3.000	4,909	-0.18(-5.66%)
May 29, 2015	3.180	3.180	3.180	3.180	227	+0.16(+5.30%)
May 28, 2015	3.033	3.033	3.020	3.020	688	-0.05(-1.63%)
May 27, 2015	3.250	3.326	3.070	3.070	11,112	-0.15(-4.60%)
May 26, 2015	3.250	3.250	3.180	3.218	4,155	+0.05(+1.51%)
May 22, 2015	3.210	3.170	3.170	3.170	5,500	+0.02(+0.63%)
May 21, 2015	3.250	3.250	3.150	3.150	3,955	-0.03(-0.94%)
May 20, 2015	3.049	3.180	3.049	3.180	8,104	+0.23(+7.79%)
May 19, 2015	2.947	2.990	2.940	2.950	2,086	-0.07(-2.16%)
May 18, 2015	3.250	3.340	3.000	3.015	22,080	+0.04(+1.45%)
May 15, 2015	2.937	3.000	2.937	2.972	19,015	+0.02(+0.75%)
May 14, 2015	2.931	2.990	2.931	2.950	4,924	-0.04(-1.34%)
May 13, 2015	2.950	2.990	2.950	2.990	18,633	+0.02(+0.58%)
May 12, 2015	2.940	2.973	2.940	2.973	2,246	+0.03(+1.12%)
May 11, 2015	2.970	2.970	2.940	2.940	2,850	-0.05(-1.67%)
May 08, 2015	2.970	3.000	2.968	2.990	5,287	+0.02(+0.78%)
May 07, 2015	2.950	2.970	2.950	2.967	2,363	-0.00(-0.11%)
May 06, 2015	2.940	2.970	2.940	2.970	3,275	-0.01(-0.34%)
May 05, 2015	2.960	3.000	2.950	2.980	3,436	-0.01(-0.33%)
May 04, 2015	2.936	2.990	2.936	2.990	3,808	+0.03(+1.02%)

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