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 (%)
Sep 29, 2015	2.830	2.910	2.830	2.900	2	+0.06(+2.11%)
Sep 28, 2015	2.815	2.840	2.810	2.840	1,718	-0.21(-6.89%)
Sep 24, 2015	2.960	3.050	2.960	3.050	10	+0.02(+0.66%)
Sep 21, 2015	2.710	3.030	3.030	3.030	8,200	+0.32(+11.81%)
Sep 18, 2015	2.820	2.940	2.710	2.710	17,528	-0.28(-9.36%)
Sep 17, 2015	2.930	2.990	2.930	2.990	1,236	+0.04(+1.36%)
Sep 16, 2015	2.900	2.950	2.890	2.950	771	+0.00(+0.00%)
Sep 15, 2015	2.820	2.950	2.820	2.950	1,396	+0.03(+1.03%)
Sep 14, 2015	2.970	2.970	2.920	2.920	749	+0.02(+0.69%)
Sep 11, 2015	2.900	2.900	2.880	2.900	2,263	+0.00(+0.00%)
Sep 10, 2015	2.890	2.900	2.890	2.900	1,222	+0.09(+3.20%)
Sep 09, 2015	2.810	2.810	2.810	2.810	166	-0.04(-1.40%)
Sep 08, 2015	2.800	2.890	2.800	2.850	1,527	-0.04(-1.38%)
Sep 03, 2015	2.800	2.890	2.890	2.890	900	+0.06(+2.12%)
Sep 02, 2015	2.900	2.900	2.830	2.830	681	-0.07(-2.41%)
Sep 01, 2015	2.810	2.900	2.810	2.900	245	-0.00(-0.09%)
Aug 31, 2015	2.840	2.903	2.840	2.903	626	+0.10(+3.66%)
Aug 28, 2015	2.800	2.910	2.800	2.800	660	+0.00(+0.00%)
Aug 27, 2015	2.810	2.845	2.800	2.800	660	-0.11(-3.78%)
Aug 25, 2015	2.800	2.910	2.910	2.910	5,600	+0.10(+3.56%)
Aug 24, 2015	2.890	2.900	2.810	2.810	3,578	+0.03(+1.08%)
Aug 21, 2015	2.815	2.815	2.780	2.780	657	-0.06(-2.11%)
Aug 20, 2015	2.888	2.888	2.840	2.840	1,837	+0.00(+0.00%)
Aug 19, 2015	2.840	2.840	2.840	2.840	100	-0.02(-0.70%)
Aug 18, 2015	2.910	2.910	2.860	2.860	10,830	-0.04(-1.38%)
Aug 17, 2015	2.890	2.910	2.820	2.900	4,803	+0.03(+1.06%)
Aug 14, 2015	2.810	2.869	2.810	2.869	880	+0.11(+3.97%)
Aug 13, 2015	2.760	2.760	2.760	2.760	1,355	+0.05(+1.98%)
Aug 12, 2015	2.610	2.740	2.610	2.706	7,909	+0.01(+0.52%)
Aug 11, 2015	2.692	2.692	2.692	2.692	123	-0.11(-3.84%)
Aug 10, 2015	2.600	2.800	2.470	2.800	17,101	-0.06(-2.10%)
Aug 05, 2015	2.850	2.860	2.860	2.860	500	-0.04(-1.38%)
Aug 04, 2015	2.900	2.900	2.900	2.900	101	+0.08(+2.84%)
Aug 03, 2015	2.840	2.920	2.820	2.820	14,322	-0.07(-2.57%)
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%)

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