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 (%)
Aug 31, 2016	3.680	3.680	3.680	3.680	5	+0.02(+0.55%)
Aug 30, 2016	3.670	3.799	3.660	3.660	2,538	-0.03(-0.81%)
Aug 29, 2016	3.670	3.690	3.670	3.690	565	-0.14(-3.66%)
Aug 26, 2016	3.830	3.830	3.830	3.830	103	+0.13(+3.51%)
Aug 25, 2016	3.850	3.850	3.700	3.700	500	-0.03(-0.80%)
Aug 24, 2016	3.760	3.860	3.730	3.730	20,450	-0.12(-3.12%)
Aug 23, 2016	3.770	3.870	3.770	3.850	8,177	+0.23(+6.35%)
Aug 22, 2016	3.880	3.948	3.620	3.620	4,849	-0.17(-4.38%)
Aug 19, 2016	3.880	3.880	3.786	3.786	602	+0.09(+2.32%)
Aug 18, 2016	3.635	3.849	3.610	3.700	7,833	+0.09(+2.49%)
Aug 17, 2016	3.620	3.630	3.610	3.610	1,251	-0.01(-0.28%)
Aug 15, 2016	3.810	3.810	3.620	3.620	29	-0.22(-5.74%)
Aug 12, 2016	3.841	3.841	3.841	3.841	105	-0.04(-1.02%)
Aug 10, 2016	3.710	3.900	3.710	3.880	24	+0.17(+4.58%)
Aug 09, 2016	3.710	3.710	3.710	3.710	719	-0.06(-1.59%)
Aug 08, 2016	3.780	3.780	3.770	3.770	222	-0.28(-6.91%)
Aug 05, 2016	3.929	4.050	3.929	4.050	708	+0.16(+4.02%)
Aug 04, 2016	3.894	3.894	3.894	3.894	142	-0.07(-1.68%)
Jul 29, 2016	4.000	4.000	3.810	3.960	78	+0.20(+5.39%)
Jul 28, 2016	3.757	3.757	3.757	3.757	369	+0.08(+2.04%)
Jul 27, 2016	3.640	3.682	3.610	3.682	774	-0.09(-2.32%)
Jul 25, 2016	3.640	3.770	3.640	3.770	48	-0.05(-1.31%)
Jul 22, 2016	3.750	3.820	3.610	3.820	9,353	-0.09(-2.30%)
Jul 21, 2016	4.000	4.000	3.900	3.910	766	+0.01(+0.26%)
Jul 20, 2016	3.801	3.910	3.800	3.900	1,700	+0.11(+2.98%)
Jul 19, 2016	3.787	3.787	3.787	3.787	243	-0.09(-2.40%)
Jul 18, 2016	3.717	3.880	3.717	3.880	19,846	+0.18(+4.87%)
Jul 15, 2016	3.570	3.700	3.570	3.700	1,651	+0.10(+2.74%)
Jul 14, 2016	3.700	3.700	3.600	3.601	1,125	-0.13(-3.42%)
Jul 13, 2016	3.640	3.750	3.605	3.729	14,360	+0.18(+5.03%)
Jul 12, 2016	3.520	3.585	3.520	3.550	617	-0.07(-1.93%)
Jul 11, 2016	3.620	3.620	3.620	3.620	263	+0.12(+3.43%)
Jul 08, 2016	3.500	3.510	3.510	3.500	246	-0.01(-0.28%)
Jul 07, 2016	3.700	3.700	3.500	3.510	2,564	-0.19(-5.14%)
Jul 06, 2016	3.700	3.700	3.700	3.700	101	+0.06(+1.65%)
Jul 01, 2016	3.690	3.700	3.420	3.640	19	-0.08(-2.15%)
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%)

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