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, 2007 17.04 17.71 17.04 17.07 1,575 -0.40(-2.31%)
Oct 30, 2007 16.76 17.63 16.76 17.48 6,258 +0.25(+1.43%)
Oct 29, 2007 17.24 17.72 16.32 17.23 10,133 -0.16(-0.91%)
Oct 26, 2007 17.25 17.52 17.25 17.39 2,210 -0.55(-3.09%)
Oct 25, 2007 16.21 18.27 16.21 17.94 18,487 +1.88(+11.74%)
Oct 24, 2007 15.47 17.19 15.47 16.06 35,312 +3.37(+26.55%)
Oct 23, 2007 12.81 12.81 12.69 12.69 406 +0.19(+1.50%)
Oct 19, 2007 12.81 13.10 12.50 12.50 943 -0.60(-4.59%)
Oct 18, 2007 12.81 13.64 12.81 13.10 5,753 +0.33(+2.62%)
Oct 17, 2007 12.30 13.05 12.30 12.77 18,211 +0.85(+7.11%)
Oct 16, 2007 11.75 12.13 11.75 11.92 16,793 +0.15(+1.25%)
Oct 15, 2007 11.77 11.82 11.77 11.77 3,825 +0.00(+0.00%)
Oct 12, 2007 11.77 11.82 11.77 11.77 1,116 -0.06(-0.50%)
Oct 11, 2007 11.98 11.99 11.83 11.83 6,521 -0.15(-1.23%)
Oct 10, 2007 12.31 12.34 11.48 11.98 9,515 -0.32(-2.58%)
Oct 09, 2007 12.36 12.36 12.29 12.30 5,105 +0.10(+0.82%)
Oct 08, 2007 12.36 12.36 12.20 12.20 2,398 -0.18(-1.43%)
Oct 05, 2007 12.36 12.55 12.36 12.37 609 -0.04(-0.32%)
Oct 04, 2007 12.51 12.55 12.36 12.41 1,683 -0.17(-1.33%)
Oct 03, 2007 12.41 12.58 12.41 12.58 1,725 +0.11(+0.87%)
Oct 02, 2007 12.51 12.61 12.47 12.47 9,985 -0.11(-0.85%)
Oct 01, 2007 12.37 12.65 12.37 12.58 1,425 -0.02(-0.12%)
Sep 28, 2007 12.48 12.59 12.48 12.59 2,461 +0.23(+1.86%)
Sep 27, 2007 12.31 12.36 12.31 12.36 609 -0.10(-0.79%)
Sep 26, 2007 12.42 12.51 12.42 12.46 3,318 -0.04(-0.32%)
Sep 25, 2007 12.50 12.51 12.37 12.50 1,610 +0.13(+1.04%)
Sep 24, 2007 12.32 12.51 12.31 12.37 3,410 -0.13(-1.02%)
Sep 21, 2007 12.51 12.51 12.48 12.50 4,546 +0.18(+1.44%)
Sep 20, 2007 12.51 12.51 12.31 12.32 1,827 -0.03(-0.24%)
Sep 19, 2007 11.59 12.49 11.39 12.35 4,098 +0.77(+6.63%)
Sep 18, 2007 11.77 11.77 11.59 11.59 3,430 -0.04(-0.34%)
Sep 17, 2007 11.62 11.88 11.62 11.63 812 -0.36(-3.04%)
Sep 14, 2007 11.99 11.99 11.99 11.99 812 +0.00(+0.00%)
Sep 13, 2007 12.30 12.45 11.99 11.99 4,750 -0.47(-3.79%)
Sep 12, 2007 12.28 12.46 12.28 12.46 1,319 +0.14(+1.12%)
Sep 11, 2007 12.15 12.46 12.15 12.32 5,932 -0.02(-0.16%)
Sep 10, 2007 12.32 12.34 12.32 12.34 2,030 +0.02(+0.16%)
Sep 07, 2007 12.40 12.46 12.32 12.32 2,182 -0.06(-0.48%)
Sep 06, 2007 12.49 12.49 12.36 12.38 1,563 -0.09(-0.73%)
Sep 05, 2007 12.51 12.51 12.48 12.48 1,318 +0.01(+0.10%)
Sep 04, 2007 12.46 12.51 12.46 12.46 1,315 -0.05(-0.38%)
Aug 31, 2007 12.49 12.51 12.46 12.51 410 +0.05(+0.38%)
Aug 30, 2007 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Aug 29, 2007 12.56 12.80 12.32 12.46 4,161 -0.34(-2.69%)
Aug 28, 2007 12.81 12.81 12.81 12.81 155 +0.20(+1.56%)
Aug 27, 2007 12.96 12.96 12.61 12.61 4,228 -0.35(-2.74%)
Aug 24, 2007 12.91 12.96 12.91 12.96 4,348 +0.06(+0.46%)
Aug 23, 2007 12.81 12.92 12.61 12.91 1,669 -0.06(-0.46%)
Aug 22, 2007 13.00 13.00 12.92 12.96 1,218 -0.01(-0.08%)
Aug 21, 2007 12.92 13.17 12.92 12.97 7,075 -0.78(-5.66%)
Aug 20, 2007 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Aug 17, 2007 13.75 13.79 13.75 13.75 869 -0.00(-0.03%)
Aug 16, 2007 13.76 13.76 13.75 13.76 1,167 +0.00(+0.03%)
Aug 15, 2007 13.72 13.88 13.72 13.75 1,421 -0.28(-1.97%)
Aug 14, 2007 13.79 14.03 13.79 14.03 1,319 -0.02(-0.14%)
Aug 13, 2007 14.11 14.20 13.79 14.05 4,324 -0.71(-4.81%)
Aug 10, 2007 14.76 14.76 14.76 14.76 0 +0.00(+0.00%)
Aug 09, 2007 13.37 14.76 13.21 14.76 350 +1.57(+11.88%)
Aug 08, 2007 12.90 13.19 12.42 13.19 4,275 +0.60(+4.77%)
Aug 07, 2007 12.52 12.62 12.42 12.59 1,368 -0.27(-2.07%)
Aug 06, 2007 13.21 14.02 12.55 12.86 11,507 -0.54(-4.04%)
Aug 03, 2007 13.40 14.72 13.40 13.40 6,442 -1.53(-10.23%)
Aug 02, 2007 14.96 15.02 14.93 14.93 1,471 +0.00(+0.00%)
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.