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 30, 2014 1.480 1.480 1.400 1.430 1,019 -0.01(-0.69%)
May 29, 2014 1.480 1.490 1.343 1.440 20,187 +0.02(+1.41%)
May 28, 2014 1.450 1.510 1.320 1.420 36,172 +0.02(+1.43%)
May 27, 2014 1.300 1.400 1.300 1.400 2,351 +0.01(+0.72%)
May 23, 2014 1.390 1.390 1.390 1.390 11,400 +0.04(+2.96%)
May 21, 2014 1.350 1.350 1.350 1.350 75 +0.03(+2.20%)
May 20, 2014 1.320 1.350 1.320 1.321 1,908 -0.04(-2.87%)
May 19, 2014 1.320 1.360 1.320 1.360 511 -0.04(-3.07%)
May 16, 2014 1.300 1.403 1.300 1.403 1,558 +0.10(+7.93%)
May 15, 2014 1.340 1.340 1.280 1.300 6,381 -0.04(-2.99%)
May 14, 2014 1.340 1.350 1.340 1.340 3,050 -0.02(-1.81%)
May 13, 2014 1.350 1.365 1.350 1.365 1,300 -0.08(-5.84%)
May 12, 2014 1.370 1.450 1.360 1.450 4,499 +0.06(+4.28%)
May 09, 2014 1.400 1.400 1.380 1.390 500 +0.00(+0.00%)
May 08, 2014 1.330 1.390 1.330 1.390 2,852 +0.04(+2.96%)
May 07, 2014 1.400 1.400 1.350 1.350 13,711 -0.09(-6.25%)
May 06, 2014 1.470 1.470 1.440 1.440 1,377 -0.01(-0.69%)
May 05, 2014 1.460 1.460 1.450 1.450 742 -0.04(-2.68%)
May 02, 2014 1.542 1.542 1.450 1.490 2,431 +0.00(+0.00%)
May 01, 2014 1.500 1.500 1.460 1.490 1,845 -0.10(-6.29%)
Apr 30, 2014 1.610 1.680 1.550 1.590 13,419 +0.08(+5.30%)
Apr 29, 2014 1.480 1.560 1.470 1.510 9,042 +0.02(+1.34%)
Apr 28, 2014 1.520 1.730 1.460 1.490 15,925 -0.01(-0.67%)
Apr 25, 2014 1.530 1.540 1.450 1.500 14,426 -0.04(-2.60%)
Apr 24, 2014 1.550 1.560 1.540 1.540 12,466 -0.04(-2.53%)
Apr 23, 2014 1.580 1.580 1.550 1.580 9,250 -0.00(-0.06%)
Apr 22, 2014 1.690 1.691 1.580 1.581 1,570 -0.05(-3.01%)
Apr 21, 2014 1.670 1.670 1.630 1.630 2,502 +0.04(+2.52%)
Apr 17, 2014 1.600 1.590 1.590 1.590 4,700 -0.04(-2.45%)
Apr 16, 2014 1.610 1.650 1.610 1.630 6,621 +0.01(+0.93%)
Apr 15, 2014 1.600 1.630 1.600 1.615 6,634 -0.02(-1.52%)
Apr 14, 2014 1.640 1.640 1.640 1.640 1,320 +0.03(+1.86%)
Apr 11, 2014 1.600 1.620 1.600 1.610 21,844 -0.02(-1.23%)
Apr 10, 2014 1.610 1.680 1.610 1.630 1,831 -0.03(-1.81%)
Apr 09, 2014 1.611 1.680 1.611 1.660 968 +0.01(+0.61%)
Apr 08, 2014 1.600 1.690 1.600 1.650 16,105 +0.02(+1.23%)
Apr 07, 2014 1.610 1.660 1.590 1.630 14,832 +0.01(+0.62%)
Apr 04, 2014 1.660 1.660 1.620 1.620 4,843 -0.06(-3.57%)
Apr 03, 2014 1.670 1.800 1.600 1.680 46,399 +0.02(+1.20%)
Apr 02, 2014 1.610 1.700 1.610 1.660 12,564 +0.06(+3.75%)
Apr 01, 2014 1.610 1.700 1.600 1.600 31,700 -0.08(-4.76%)
Mar 31, 2014 1.740 1.900 1.620 1.680 160,161 -0.07(-4.00%)
Mar 28, 2014 1.630 1.750 1.630 1.750 1,230 +0.06(+3.55%)
Mar 27, 2014 1.657 1.750 1.657 1.690 5,821 -0.06(-3.43%)
Mar 26, 2014 1.690 1.940 1.610 1.750 67,382 +0.06(+3.55%)
Mar 25, 2014 1.700 1.720 1.600 1.690 9,288 -0.01(-0.59%)
Mar 24, 2014 1.670 1.730 1.621 1.700 14,994 -0.04(-2.30%)
Mar 21, 2014 1.840 1.890 1.660 1.740 19,562 -0.12(-6.45%)
Mar 20, 2014 1.800 1.860 1.700 1.860 21,319 +0.04(+2.20%)
Mar 19, 2014 1.860 1.890 1.800 1.820 12,809 -0.03(-1.62%)
Mar 18, 2014 1.990 1.990 1.800 1.850 34,311 +0.04(+2.21%)
Mar 17, 2014 2.240 2.250 1.660 1.810 226,471 -0.67(-27.02%)
Mar 14, 2014 2.250 2.490 2.200 2.480 33,300 +0.11(+4.64%)
Mar 13, 2014 2.370 2.370 2.250 2.370 9,623 +0.04(+1.72%)
Mar 12, 2014 2.270 2.380 2.270 2.330 4,507 -0.07(-2.92%)
Mar 11, 2014 2.550 2.550 2.250 2.400 53,477 -0.22(-8.40%)
Mar 10, 2014 2.520 2.620 2.450 2.620 7,989 +0.12(+4.80%)
Mar 07, 2014 2.460 2.670 2.400 2.500 58,143 +0.04(+1.63%)
Mar 06, 2014 2.430 2.460 2.310 2.460 6,056 +0.00(+0.00%)
Mar 05, 2014 2.430 2.460 2.310 2.460 10,972 +0.00(+0.00%)
Mar 04, 2014 2.150 2.460 2.140 2.460 38,475 +0.23(+10.31%)
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.