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 (%)
May 31, 2007 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 30, 2007 3.800 3.800 3.420 3.800 6,200 +0.00(+0.00%)
May 29, 2007 3.800 3.800 3.800 3.800 300 -0.04(-1.04%)
May 25, 2007 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
May 24, 2007 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
May 23, 2007 3.840 3.840 3.840 3.840 400 -0.05(-1.29%)
May 22, 2007 3.900 3.900 3.800 3.890 6,300 +0.07(+1.83%)
May 21, 2007 3.900 3.900 3.820 3.820 5,500 -0.18(-4.50%)
May 18, 2007 4.000 4.000 3.950 4.000 1,100 +0.00(+0.00%)
May 17, 2007 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 16, 2007 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 15, 2007 4.000 4.000 4.000 4.000 200 -0.05(-1.23%)
May 14, 2007 4.100 4.100 4.050 4.050 700 +0.00(+0.00%)
May 11, 2007 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
May 10, 2007 4.050 4.050 4.050 4.050 500 +0.10(+2.53%)
May 09, 2007 4.050 4.050 3.920 3.950 300 -0.05(-1.25%)
May 08, 2007 4.000 4.000 3.900 4.000 2,200 +0.05(+1.36%)
May 07, 2007 4.010 4.010 3.946 3.946 1,000 -0.10(-2.56%)
May 04, 2007 4.050 4.050 4.050 4.050 300 +0.05(+1.25%)
May 03, 2007 4.000 4.000 4.000 4.000 2,000 -0.16(-3.85%)
May 02, 2007 4.100 4.160 4.100 4.160 400 +0.06(+1.46%)
May 01, 2007 4.100 4.100 4.050 4.100 1,000 +0.15(+3.80%)
Apr 30, 2007 3.950 3.950 3.950 3.950 100 -0.10(-2.47%)
Apr 27, 2007 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Apr 26, 2007 4.100 4.100 4.050 4.050 10,000 -0.08(-1.94%)
Apr 25, 2007 4.130 4.130 4.130 4.130 0 +0.00(+0.00%)
Apr 24, 2007 4.070 4.130 3.950 4.130 4,900 +0.10(+2.48%)
Apr 23, 2007 4.160 4.160 4.030 4.030 1,900 -0.13(-3.12%)
Apr 20, 2007 4.130 4.160 4.070 4.160 8,700 +0.03(+0.73%)
Apr 19, 2007 4.150 4.160 4.110 4.130 3,700 +0.06(+1.47%)
Apr 18, 2007 4.020 4.120 3.970 4.070 66,000 +0.02(+0.49%)
Apr 17, 2007 4.090 4.170 4.050 4.050 18,000 -0.03(-0.74%)
Apr 16, 2007 4.090 4.200 4.060 4.080 30,900 +0.02(+0.49%)
Apr 13, 2007 4.110 4.170 4.030 4.060 21,100 -0.04(-0.98%)
Apr 12, 2007 4.100 4.100 4.100 4.100 1,500 +0.00(+0.00%)
Apr 11, 2007 4.150 4.150 4.090 4.100 1,000 -0.03(-0.73%)
Apr 10, 2007 4.160 4.160 4.050 4.130 3,600 -0.13(-3.05%)
Apr 09, 2007 4.390 4.390 4.203 4.260 8,100 -0.14(-3.18%)
Apr 05, 2007 4.401 4.460 4.400 4.400 10,300 -0.03(-0.68%)
Apr 04, 2007 4.370 4.430 4.350 4.430 4,600 +0.06(+1.37%)
Apr 03, 2007 4.300 4.390 4.300 4.370 1,000 -0.01(-0.23%)
Apr 02, 2007 4.350 4.390 4.350 4.380 2,000 +0.08(+1.86%)
Mar 30, 2007 4.200 4.300 4.160 4.300 7,200 +0.20(+4.88%)
Mar 29, 2007 4.100 4.100 4.000 4.100 3,700 +0.10(+2.50%)
Mar 28, 2007 4.150 4.150 3.950 4.000 7,500 -0.15(-3.61%)
Mar 27, 2007 3.980 4.150 3.970 4.150 20,900 +0.17(+4.27%)
Mar 26, 2007 3.950 3.980 3.950 3.980 4,900 +0.08(+2.05%)
Mar 23, 2007 4.020 4.070 3.900 3.900 16,300 -0.12(-2.99%)
Mar 22, 2007 4.030 4.080 4.000 4.020 13,100 -0.10(-2.43%)
Mar 21, 2007 3.990 4.120 3.910 4.120 18,400 +0.09(+2.23%)
Mar 20, 2007 4.240 4.240 4.020 4.030 7,200 -0.04(-0.98%)
Mar 19, 2007 3.990 4.130 3.900 4.070 53,600 +0.13(+3.30%)
Mar 16, 2007 3.990 3.990 3.910 3.940 7,600 +0.00(+0.00%)
Mar 15, 2007 3.820 3.980 3.820 3.940 2,400 +0.12(+3.14%)
Mar 14, 2007 3.780 3.980 3.730 3.820 42,200 +0.07(+1.87%)
Mar 13, 2007 3.700 3.920 3.610 3.750 39,700 +0.05(+1.35%)
Mar 12, 2007 3.820 3.960 3.658 3.700 51,000 -0.02(-0.54%)
Mar 09, 2007 3.580 3.870 3.460 3.720 47,200 +0.15(+4.20%)
Mar 08, 2007 3.660 3.820 3.510 3.570 36,500 -0.09(-2.46%)
Mar 07, 2007 3.730 3.740 3.590 3.660 20,000 -0.09(-2.40%)
Mar 06, 2007 3.630 3.860 3.560 3.750 54,000 +0.11(+3.02%)
Mar 05, 2007 3.650 3.890 3.580 3.640 20,200 -0.04(-1.09%)
Mar 02, 2007 3.810 3.870 3.520 3.680 40,300 -0.12(-3.16%)
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.