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 (%)
Oct 31, 2006 12.90 12.90 12.54 12.70 16,445 -0.05(-0.39%)
Oct 30, 2006 14.35 14.35 12.42 12.75 58,474 -1.53(-10.70%)
Oct 27, 2006 14.19 14.31 14.04 14.28 2,385 +0.19(+1.33%)
Oct 26, 2006 14.14 14.31 14.09 14.09 8,568 -0.15(-1.04%)
Oct 25, 2006 14.14 14.30 14.14 14.24 9,434 -0.05(-0.35%)
Oct 24, 2006 14.32 14.32 14.29 14.29 3,501 -0.01(-0.07%)
Oct 23, 2006 14.29 14.32 14.20 14.29 5,463 +0.00(+0.00%)
Oct 20, 2006 14.29 14.29 14.29 14.29 1,771 +0.01(+0.07%)
Oct 19, 2006 14.22 14.32 14.22 14.29 8,424 +0.06(+0.42%)
Oct 18, 2006 14.24 14.29 14.14 14.23 16,349 +0.05(+0.35%)
Oct 17, 2006 14.03 14.18 14.03 14.18 1,052 +0.29(+2.06%)
Oct 16, 2006 13.79 14.29 12.59 13.89 12,861 +0.30(+2.17%)
Oct 13, 2006 12.77 13.76 12.57 13.60 8,934 +0.69(+5.34%)
Oct 12, 2006 12.71 12.91 12.71 12.91 7,057 +0.32(+2.50%)
Oct 11, 2006 12.81 12.81 12.35 12.59 2,146 +0.01(+0.08%)
Oct 10, 2006 12.59 12.73 12.35 12.58 2,012 +0.11(+0.87%)
Oct 09, 2006 12.31 12.58 12.31 12.47 6,635 +0.04(+0.32%)
Oct 06, 2006 12.41 12.78 12.31 12.43 9,193 -0.17(-1.33%)
Oct 05, 2006 12.37 12.60 12.31 12.60 6,776 +0.29(+2.32%)
Oct 04, 2006 12.57 12.57 12.31 12.31 7,741 -0.15(-1.19%)
Oct 03, 2006 12.43 12.56 12.31 12.46 8,478 +0.04(+0.32%)
Oct 02, 2006 12.52 12.58 12.31 12.42 7,617 +0.13(+1.04%)
Sep 29, 2006 12.23 12.31 12.22 12.30 4,498 -0.27(-2.12%)
Sep 28, 2006 12.05 12.56 12.05 12.56 14,083 +0.54(+4.51%)
Sep 27, 2006 11.91 12.03 11.82 12.02 20,405 +0.04(+0.33%)
Sep 26, 2006 12.01 12.04 11.88 11.98 8,252 -0.13(-1.06%)
Sep 25, 2006 11.87 12.12 11.87 12.11 507 +0.18(+1.49%)
Sep 22, 2006 11.78 12.10 11.78 11.93 2,436 +0.11(+0.92%)
Sep 21, 2006 11.82 11.91 11.70 11.82 8,931 -0.09(-0.74%)
Sep 20, 2006 11.99 12.01 11.73 11.91 10,038 -0.13(-1.06%)
Sep 19, 2006 12.19 12.19 11.39 12.04 10,527 -0.23(-1.87%)
Sep 18, 2006 12.18 12.71 11.82 12.27 28,537 -0.04(-0.36%)
Sep 15, 2006 11.51 12.38 11.48 12.31 47,926 +0.78(+6.73%)
Sep 14, 2006 11.48 11.54 11.48 11.54 7,612 +0.02(+0.17%)
Sep 13, 2006 11.47 11.52 11.47 11.52 10,864 +0.07(+0.60%)
Sep 12, 2006 11.45 11.63 11.45 11.45 10,911 -0.04(-0.34%)
Sep 11, 2006 11.49 11.52 11.49 11.49 1,211 +0.00(+0.00%)
Sep 08, 2006 11.48 11.50 11.46 11.49 14,515 -0.07(-0.60%)
Sep 07, 2006 11.67 11.67 11.48 11.56 1,319 +0.08(+0.69%)
Sep 06, 2006 11.38 11.52 11.38 11.48 1,603 +0.04(+0.34%)
Sep 05, 2006 11.49 11.54 11.40 11.44 3,499 -0.17(-1.48%)
Sep 01, 2006 11.72 11.74 11.60 11.61 12,851 -0.12(-1.05%)
Aug 31, 2006 11.73 11.73 11.63 11.73 6,676 +0.00(+0.00%)
Aug 30, 2006 11.73 11.73 11.73 11.73 0 +0.00(+0.00%)
Aug 29, 2006 11.74 11.74 11.46 11.73 7,714 +0.09(+0.76%)
Aug 28, 2006 11.67 11.67 11.56 11.64 4,878 +0.11(+0.94%)
Aug 25, 2006 11.50 11.63 11.50 11.54 406 +0.20(+1.74%)
Aug 24, 2006 11.44 11.67 11.33 11.34 1,301 +0.01(+0.09%)
Aug 23, 2006 11.10 11.53 11.08 11.33 10,248 -0.02(-0.17%)
Aug 22, 2006 11.58 11.70 11.27 11.35 12,988 -0.24(-2.04%)
Aug 21, 2006 11.52 11.65 11.34 11.59 4,351 -0.12(-1.01%)
Aug 18, 2006 12.15 12.16 11.70 11.70 16,465 -0.13(-1.08%)
Aug 17, 2006 11.49 12.30 11.47 11.83 5,671 -0.23(-1.88%)
Aug 16, 2006 12.10 12.41 11.36 12.06 7,253 -0.10(-0.81%)
Aug 15, 2006 12.12 12.28 11.91 12.16 18,132 -0.08(-0.64%)
Aug 14, 2006 12.21 12.25 12.12 12.24 4,404 -0.06(-0.48%)
Aug 11, 2006 12.39 12.39 12.30 12.30 609 -0.26(-2.04%)
Aug 10, 2006 12.21 12.55 11.86 12.55 4,028 +0.43(+3.58%)
Aug 09, 2006 12.31 12.36 12.12 12.12 21,431 -0.24(-1.91%)
Aug 08, 2006 12.92 12.92 12.19 12.35 4,833 -0.40(-3.17%)
Aug 07, 2006 12.79 12.81 12.66 12.76 5,701 +0.05(+0.39%)
Aug 04, 2006 12.81 12.95 12.12 12.71 10,731 -0.30(-2.27%)
Aug 03, 2006 12.98 13.00 12.88 13.00 2,354 -0.04(-0.30%)
Aug 02, 2006 12.81 13.05 12.78 13.04 2,357 +0.24(+1.85%)
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.