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 (%)
Aug 30, 2013 1.240 1.290 1.240 1.254 700 +0.01(+1.13%)
Aug 29, 2013 1.240 1.244 1.240 1.240 900 +0.00(+0.00%)
Aug 28, 2013 1.201 1.260 1.180 1.240 6,140 +0.01(+1.11%)
Aug 26, 2013 1.380 1.226 1.226 1.226 7,300 -0.00(-0.29%)
Aug 23, 2013 1.420 1.494 1.185 1.230 10,450 -0.10(-7.52%)
Aug 22, 2013 1.380 1.390 1.330 1.330 4,015 +0.09(+7.26%)
Aug 21, 2013 1.380 1.380 1.210 1.240 7,789 -0.15(-10.79%)
Aug 20, 2013 1.340 1.422 1.340 1.390 5,925 +0.00(+0.00%)
Aug 19, 2013 1.410 1.410 1.240 1.390 19,531 +0.09(+6.92%)
Aug 16, 2013 1.149 1.400 1.149 1.300 8,450 +0.07(+5.69%)
Aug 15, 2013 1.230 1.330 1.230 1.230 7,899 +0.10(+8.85%)
Aug 14, 2013 1.400 1.530 1.130 1.130 48,521 +0.01(+0.89%)
Aug 13, 2013 1.120 1.120 1.120 1.120 992 -0.01(-0.74%)
Aug 07, 2013 1.130 1.128 1.128 1.128 200 -0.00(-0.15%)
Aug 01, 2013 1.130 1.130 1.130 1.130 500 -0.03(-2.59%)
Jul 31, 2013 1.140 1.161 1.120 1.160 2,500 +0.04(+3.57%)
Jul 30, 2013 1.130 1.130 1.120 1.120 500 -0.05(-4.11%)
Jul 29, 2013 1.110 1.168 1.110 1.168 225 -0.02(-1.85%)
Jul 26, 2013 1.190 1.190 1.190 1.190 260 +0.04(+3.48%)
Jul 24, 2013 1.110 1.150 1.150 1.150 600 -0.02(-1.71%)
Jul 23, 2013 1.230 1.230 1.110 1.170 700 -0.01(-0.85%)
Jul 22, 2013 1.330 1.330 1.070 1.180 6,053 -0.02(-1.92%)
Jul 17, 2013 1.170 1.203 1.203 1.203 3,700 +0.08(+7.42%)
Jul 16, 2013 1.170 1.170 1.110 1.120 1,400 -0.05(-4.27%)
Jul 15, 2013 1.130 1.270 1.130 1.170 3,656 +0.09(+8.33%)
Jul 12, 2013 1.080 1.100 1.080 1.080 1,100 -0.03(-2.70%)
Jul 11, 2013 1.110 1.110 1.110 1.110 100 +0.01(+0.91%)
Jul 10, 2013 1.090 1.100 1.090 1.100 250 -0.04(-3.51%)
Jul 09, 2013 1.140 1.140 1.140 1.140 100 +0.01(+0.88%)
Jul 08, 2013 1.130 1.130 1.130 1.130 100 -0.03(-2.59%)
Jul 05, 2013 1.220 1.220 0.9989 1.160 31,014 -0.06(-4.92%)
Jul 02, 2013 1.220 1.220 1.220 1.220 100 -0.04(-2.94%)
Jun 28, 2013 1.210 1.257 1.257 1.257 600 +0.04(+3.46%)
Jun 27, 2013 1.215 1.215 1.215 1.215 100 -0.01(-1.22%)
Jun 26, 2013 1.210 1.230 1.210 1.230 700 +0.02(+1.65%)
Jun 25, 2013 1.230 1.230 1.210 1.210 400 -0.08(-6.20%)
Jun 24, 2013 1.330 1.500 1.210 1.290 23,020 -0.21(-14.00%)
Jun 21, 2013 1.310 1.500 1.270 1.500 14,931 +0.21(+16.28%)
Jun 20, 2013 1.350 1.350 1.290 1.290 4,338 -0.01(-0.77%)
Jun 19, 2013 1.200 1.300 1.200 1.300 1,000 +0.10(+8.33%)
Jun 18, 2013 1.240 1.250 1.200 1.200 4,652 -0.05(-4.00%)
Jun 17, 2013 1.251 1.251 1.250 1.250 400 +0.00(+0.00%)
Jun 14, 2013 1.300 1.300 1.190 1.250 1,400 -0.10(-7.60%)
Jun 13, 2013 1.276 1.353 1.276 1.353 1,300 +0.12(+9.48%)
Jun 12, 2013 1.390 1.390 1.141 1.236 3,700 -0.01(-1.14%)
Jun 11, 2013 1.250 1.250 1.250 1.250 700 +0.05(+4.17%)
Jun 10, 2013 1.210 1.212 1.190 1.200 5,900 +0.01(+0.84%)
Jun 07, 2013 1.450 1.450 1.171 1.190 28,500 -0.13(-9.85%)
Jun 06, 2013 1.270 1.390 1.250 1.320 5,677 +0.00(+0.30%)
Jun 05, 2013 1.316 1.316 1.316 1.316 100 -0.04(-3.24%)
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.