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, 2018 13.24 13.24 13.24 0 -0.19(-1.41%)
Aug 30, 2018 12.72 14.00 12.72 13.43 16,709 +0.28(+2.13%)
Aug 29, 2018 13.13 13.80 13.00 13.15 15,680 +0.02(+0.15%)
Aug 28, 2018 13.11 14.13 13.05 13.13 29,891 -0.77(-5.54%)
Aug 27, 2018 14.59 14.59 13.21 13.90 38,718 -0.60(-4.14%)
Aug 24, 2018 14.60 14.67 14.27 14.50 19,500 -0.15(-1.02%)
Aug 23, 2018 14.60 14.80 14.20 14.65 56,270 +0.02(+0.16%)
Aug 22, 2018 12.92 14.98 12.92 14.63 57,085 +1.63(+12.51%)
Aug 21, 2018 12.40 13.38 12.40 13.00 14,887 +0.12(+0.97%)
Aug 20, 2018 13.76 13.79 12.74 12.88 11,133 -0.78(-5.68%)
Aug 17, 2018 14.00 14.00 12.30 13.65 33,700 -0.26(-1.87%)
Aug 16, 2018 14.40 14.41 13.61 13.91 20,889 -0.34(-2.39%)
Aug 15, 2018 14.60 14.70 14.06 14.25 31,269 -0.35(-2.40%)
Aug 14, 2018 13.85 14.63 13.65 14.60 68,597 +0.75(+5.42%)
Aug 13, 2018 13.14 14.00 13.14 13.85 41,235 +0.95(+7.36%)
Aug 10, 2018 13.10 14.00 12.88 12.90 50,200 -0.32(-2.46%)
Aug 09, 2018 12.64 13.25 12.28 13.22 41,486 +0.85(+6.91%)
Aug 08, 2018 11.00 12.37 10.50 12.37 75,528 +1.46(+13.38%)
Aug 07, 2018 10.65 10.91 10.50 10.91 11,703 +0.19(+1.79%)
Aug 06, 2018 10.45 10.85 10.38 10.72 5,364 +0.15(+1.40%)
Aug 03, 2018 10.92 10.95 10.33 10.57 16,500 -0.28(-2.58%)
Aug 02, 2018 11.24 11.24 10.26 10.85 17,569 -0.30(-2.69%)
Aug 01, 2018 10.47 11.15 10.38 11.15 13,735 +1.03(+10.18%)
Jul 31, 2018 10.21 10.34 10.12 10.12 12,647 -0.17(-1.60%)
Jul 30, 2018 10.41 10.98 10.29 10.29 35,051 -0.41(-3.88%)
Jul 27, 2018 11.62 11.62 10.50 10.70 19,400 -0.57(-5.10%)
Jul 26, 2018 11.10 11.50 10.95 11.27 42,075 +0.28(+2.59%)
Jul 25, 2018 10.76 11.00 10.65 10.99 11,879 +0.18(+1.67%)
Jul 24, 2018 11.08 11.08 10.74 10.81 9,783 +0.07(+0.65%)
Jul 23, 2018 10.04 10.78 10.00 10.74 16,004 +0.63(+6.23%)
Jul 20, 2018 11.29 11.29 10.11 10.11 36,351 -1.04(-9.33%)
Jul 19, 2018 10.98 11.30 10.56 11.15 50,039 +0.35(+3.24%)
Jul 18, 2018 9.740 10.90 9.613 10.80 72,501 +1.02(+10.44%)
Jul 17, 2018 9.443 9.850 9.376 9.779 37,185 +0.38(+4.03%)
Jul 16, 2018 9.110 9.400 9.110 9.400 5,481 +0.00(+0.00%)
Jul 13, 2018 9.306 9.500 9.300 9.400 6,574 -0.02(-0.22%)
Jul 12, 2018 9.337 9.421 9.250 9.421 8,512 +0.04(+0.44%)
Jul 11, 2018 9.261 9.380 9.250 9.380 5,206 -0.31(-3.20%)
Jul 10, 2018 9.580 9.721 9.459 9.690 5,285 +0.09(+0.94%)
Jul 09, 2018 9.615 9.001 9.600 25,253 +0.68(+7.62%)
Jul 06, 2018 8.850 8.944 8.750 8.921 1,628 +0.02(+0.26%)
Jul 05, 2018 8.990 8.990 8.749 8.897 4,498 -0.09(-1.03%)
Jul 03, 2018 8.990 8.990 8.990 0 -0.14(-1.53%)
Jul 02, 2018 8.610 9.130 8.500 9.130 2,866 +0.46(+5.31%)
Jun 29, 2018 9.380 8.539 8.670 7,292 -0.58(-6.27%)
Jun 28, 2018 8.850 9.250 8.510 9.250 1,459 +0.47(+5.35%)
Jun 27, 2018 8.520 8.990 8.520 8.780 6,811 +0.26(+3.05%)
Jun 26, 2018 9.490 9.500 8.520 8.520 23,717 -0.92(-9.75%)
Jun 25, 2018 9.500 9.900 8.900 9.440 29,655 +0.04(+0.43%)
Jun 22, 2018 9.330 9.829 9.300 9.400 48,946 +0.11(+1.18%)
Jun 21, 2018 9.010 9.300 9.010 9.290 11,831 -0.01(-0.11%)
Jun 20, 2018 8.110 9.342 8.100 9.300 75,398 +1.25(+15.53%)
Jun 19, 2018 7.710 8.075 7.710 8.050 23,281 +0.20(+2.55%)
Jun 18, 2018 8.070 8.070 7.820 7.850 14,238 -0.24(-2.97%)
Jun 15, 2018 8.090 7.710 8.090 12,461 +0.01(+0.12%)
Jun 14, 2018 8.090 8.090 8.000 8.080 3,691 +0.08(+0.97%)
Jun 13, 2018 8.110 8.110 8.000 8.003 4,230 -0.06(-0.71%)
Jun 12, 2018 8.090 8.100 8.034 8.060 3,411 +0.02(+0.25%)
Jun 11, 2018 8.040 8.130 8.040 8.040 704 +0.05(+0.63%)
Jun 08, 2018 8.160 8.160 7.775 7.990 9,355 -0.13(-1.60%)
Jun 07, 2018 8.140 8.150 8.073 8.120 7,567 +0.12(+1.50%)
Jun 06, 2018 8.200 8.000 8.000 6,315 +0.00(+0.00%)
Jun 05, 2018 8.050 8.070 7.780 8.000 27,683 -0.01(-0.12%)
Jun 04, 2018 8.253 8.297 7.930 8.010 13,392 -0.17(-2.08%)
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.