Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Image Sensing Syst (NQ: ISNS )

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 (%)
Jan 30, 2004 10.54 10.54 10.54 10.54 1,015 +0.00(+0.00%)
Jan 29, 2004 10.78 10.78 10.44 10.54 14,210 -0.05(-0.46%)
Jan 28, 2004 10.58 10.67 10.45 10.59 6,090 +0.20(+1.90%)
Jan 27, 2004 10.46 10.52 10.39 10.39 4,161 +0.03(+0.29%)
Jan 26, 2004 10.49 10.58 10.36 10.36 7,003 -0.13(-1.23%)
Jan 23, 2004 10.54 10.58 10.49 10.49 8,627 +0.08(+0.77%)
Jan 22, 2004 10.57 10.59 10.41 10.41 3,045 +0.00(+0.00%)
Jan 21, 2004 10.46 10.59 10.41 10.41 507 -0.18(-1.67%)
Jan 20, 2004 10.57 10.59 10.46 10.59 6,191 +0.00(+0.00%)
Jan 16, 2004 10.59 10.59 10.53 10.59 5,785 -0.04(-0.37%)
Jan 15, 2004 10.69 10.69 10.61 10.63 2,598 +0.04(+0.36%)
Jan 14, 2004 10.41 10.59 10.41 10.59 28,715 +0.15(+1.42%)
Jan 13, 2004 10.69 10.69 10.37 10.44 991 -0.30(-2.75%)
Jan 12, 2004 10.19 10.74 10.16 10.74 28,172 +0.45(+4.41%)
Jan 09, 2004 10.05 10.34 9.881 10.29 4,670 +0.23(+2.24%)
Jan 08, 2004 10.05 10.06 10.05 10.06 812 -0.14(-1.34%)
Jan 07, 2004 9.517 10.20 9.517 10.20 9,159 +0.34(+3.50%)
Jan 06, 2004 9.330 9.950 9.330 9.852 5,785 +0.52(+5.60%)
Jan 05, 2004 9.231 9.556 9.231 9.330 4,263 -0.18(-1.87%)
Jan 02, 2004 9.852 9.852 9.507 9.507 4,567 -0.44(-4.46%)
Dec 31, 2003 9.950 10.22 9.950 9.950 5,481 +0.00(+0.00%)
Dec 30, 2003 10.30 10.30 9.852 9.950 12,119 -0.33(-3.16%)
Dec 29, 2003 10.47 10.47 9.901 10.28 3,249 -0.04(-0.38%)
Dec 26, 2003 9.812 10.32 9.812 10.31 1,725 +0.36(+3.66%)
Dec 24, 2003 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Dec 23, 2003 10.61 10.61 9.409 9.950 2,334 +0.00(+0.00%)
Dec 22, 2003 9.290 10.46 9.123 9.950 7,663 +0.79(+8.60%)
Dec 19, 2003 9.211 9.211 9.034 9.162 3,710 -0.05(-0.53%)
Dec 18, 2003 9.162 9.211 9.162 9.211 1,122 -0.02(-0.20%)
Dec 17, 2003 9.674 9.674 9.024 9.230 26,230 -0.48(-4.97%)
Dec 16, 2003 9.606 9.714 9.458 9.713 10,182 +0.11(+1.12%)
Dec 15, 2003 9.606 9.793 9.606 9.606 5,227 -0.01(-0.10%)
Dec 12, 2003 9.655 9.793 9.606 9.615 18,171 -0.19(-1.90%)
Dec 11, 2003 9.704 9.852 9.704 9.802 2,334 +0.09(+0.89%)
Dec 10, 2003 9.714 9.715 9.714 9.715 2,531 +0.01(+0.11%)
Dec 09, 2003 10.23 10.23 9.507 9.704 16,325 -0.44(-4.37%)
Dec 08, 2003 10.25 10.34 10.15 10.15 11,737 -0.10(-0.96%)
Dec 05, 2003 10.36 10.44 10.26 10.25 2,310 -0.12(-1.14%)
Dec 04, 2003 10.30 10.36 10.30 10.36 5,451 +0.07(+0.67%)
Dec 03, 2003 10.30 10.55 10.30 10.30 6,562 +0.01(+0.10%)
Dec 02, 2003 10.39 10.56 10.29 10.29 7,612 -0.08(-0.76%)
Dec 01, 2003 11.27 11.27 9.852 10.36 11,391 -0.23(-2.14%)
Nov 28, 2003 10.59 10.59 10.59 10.59 253 +0.15(+1.41%)
Nov 26, 2003 10.25 10.59 10.25 10.44 2,918 +0.08(+0.76%)
Nov 25, 2003 11.03 11.82 10.36 10.36 65,216 -0.45(-4.19%)
Nov 24, 2003 11.27 11.27 10.82 10.82 7,977 -0.51(-4.52%)
Nov 21, 2003 11.33 11.33 11.18 11.33 1,025 +0.00(+0.00%)
Nov 20, 2003 11.03 11.78 10.84 11.33 15,438 +0.10(+0.88%)
Nov 19, 2003 10.97 11.27 10.64 11.23 19,813 +0.29(+2.61%)
Nov 18, 2003 10.79 10.95 10.79 10.95 12,766 +0.13(+1.18%)
Nov 17, 2003 10.64 10.82 10.26 10.82 17,439 +0.03(+0.27%)
Nov 14, 2003 10.69 10.79 10.56 10.79 11,535 +0.10(+0.92%)
Nov 13, 2003 10.79 10.79 10.31 10.69 14,646 +0.03(+0.28%)
Nov 12, 2003 10.02 10.79 10.02 10.66 36,985 +0.81(+8.20%)
Nov 11, 2003 9.941 9.941 9.477 9.852 14,464 -0.10(-0.99%)
Nov 10, 2003 9.655 10.44 9.655 9.950 21,294 +0.30(+3.06%)
Nov 07, 2003 9.605 9.655 9.605 9.655 2,011 +0.15(+1.54%)
Nov 06, 2003 9.458 9.586 9.359 9.508 6,751 +0.10(+1.06%)
Nov 05, 2003 9.330 9.556 9.054 9.409 16,269 +0.15(+1.60%)
Nov 04, 2003 8.788 9.310 8.778 9.261 5,988 +0.06(+0.64%)
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.