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 31, 2017 4.000 4.200 4.000 4.200 1,225 +0.20(+5.00%)
Aug 30, 2017 4.000 4.000 4.000 4.000 292 +0.01(+0.25%)
Aug 28, 2017 3.990 60 -0.01(-0.25%)
Aug 25, 2017 4.000 4.000 4.000 4.000 263 +0.12(+3.21%)
Aug 21, 2017 3.876 22 -0.14(-3.59%)
Aug 18, 2017 4.020 4.020 4.020 4.020 209 -0.00(-0.06%)
Aug 16, 2017 4.022 72 -0.23(-5.36%)
Aug 14, 2017 4.250 38 +0.18(+4.55%)
Aug 11, 2017 4.230 4.230 4.065 4.065 1,722 -0.08(-2.05%)
Aug 10, 2017 3.812 4.150 3.737 4.150 9,003 +0.45(+12.16%)
Aug 09, 2017 3.670 3.700 3.670 3.700 2,278 -0.10(-2.63%)
Aug 08, 2017 3.890 3.896 3.610 3.800 5,980 +0.09(+2.43%)
Aug 07, 2017 3.730 4.000 3.610 3.710 5,993 -0.16(-4.14%)
Aug 03, 2017 3.870 168 +0.08(+2.11%)
Aug 02, 2017 3.915 3.915 3.660 3.790 11,103 +0.07(+1.88%)
Aug 01, 2017 3.630 3.720 3.630 3.720 4,578 +0.07(+1.92%)
Jul 31, 2017 3.610 3.650 3.610 3.650 4,811 +0.00(+0.00%)
Jul 28, 2017 3.690 3.860 3.650 3.650 4,639 -0.05(-1.35%)
Jul 27, 2017 3.600 3.700 3.600 3.700 2,838 +0.07(+1.93%)
Jul 26, 2017 3.630 3.630 3.630 3.630 139 -0.31(-7.87%)
Jul 25, 2017 3.570 3.600 3.560 3.940 2,991 +0.19(+5.07%)
Jul 24, 2017 3.700 3.790 3.500 3.750 1,970 +0.13(+3.59%)
Jul 21, 2017 3.590 3.620 3.590 3.620 420 +0.04(+1.12%)
Jul 20, 2017 3.750 3.752 3.570 3.580 4,677 -0.09(-2.45%)
Jul 19, 2017 3.910 3.950 3.640 3.670 10,523 -0.01(-0.27%)
Jul 18, 2017 3.690 3.770 3.570 3.680 8,358 -0.01(-0.30%)
Jul 17, 2017 3.920 3.920 3.680 3.691 5,139 -0.08(-2.09%)
Jul 14, 2017 3.650 3.817 3.640 3.770 13,012 +0.02(+0.53%)
Jul 13, 2017 3.720 3.953 3.612 3.750 8,972 -0.06(-1.52%)
Jul 12, 2017 3.960 3.980 3.620 3.808 6,239 +0.05(+1.27%)
Jul 11, 2017 3.600 3.870 3.545 3.760 6,764 -0.01(-0.27%)
Jul 10, 2017 3.910 3.955 3.720 3.770 5,846 -0.23(-5.75%)
Jul 07, 2017 3.970 4.000 3.605 4.000 6,928 +0.04(+1.01%)
Jul 06, 2017 3.810 3.960 3.647 3.960 2,546 -0.16(-3.88%)
Jul 05, 2017 4.010 4.180 3.820 4.120 7,788 +0.22(+5.64%)
Jul 03, 2017 3.660 3.900 3.660 3.900 4,253 +0.40(+11.43%)
Jun 30, 2017 3.455 3.550 3.455 3.500 4,644 -0.13(-3.58%)
Jun 28, 2017 3.630 33 +0.08(+2.25%)
Jun 27, 2017 3.620 3.650 3.296 3.550 6,298 -0.03(-0.88%)
Jun 26, 2017 3.581 3.581 3.581 3.581 511 +0.03(+0.88%)
Jun 23, 2017 3.570 3.570 3.550 3.550 409 -0.15(-4.10%)
Jun 22, 2017 3.702 3.702 3.702 3.702 215 +0.05(+1.42%)
Jun 21, 2017 3.730 3.730 3.512 3.650 5,008 -0.10(-2.67%)
Jun 14, 2017 3.750 19 -0.08(-2.09%)
Jun 13, 2017 3.830 3.830 3.830 3.830 210 +0.15(+3.95%)
Jun 12, 2017 3.773 3.773 3.684 3.684 3,165 -0.16(-4.05%)
Jun 09, 2017 3.860 3.872 3.840 3.840 1,145 -0.04(-1.03%)
Jun 08, 2017 3.880 3.880 3.880 3.880 124 +0.12(+3.16%)
Jun 07, 2017 3.761 3.761 3.761 3.761 311 +0.01(+0.26%)
Jun 06, 2017 3.751 3.751 3.751 3.751 1,084 -0.14(-3.56%)
Jun 05, 2017 3.880 3.890 3.880 3.890 616 +0.07(+1.74%)
Jun 02, 2017 3.823 3.823 3.823 3.823 1,086 +0.07(+1.95%)
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.