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 (%)
Mar 31, 2011 13.37 13.53 13.35 13.53 1,779 +0.13(+0.96%)
Mar 30, 2011 13.35 13.40 13.25 13.40 1,624 +0.10(+0.74%)
Mar 29, 2011 13.31 13.31 13.30 13.30 507 +0.00(+0.00%)
Mar 28, 2011 13.30 13.31 13.01 13.30 2,254 +0.00(+0.00%)
Mar 25, 2011 13.12 13.30 13.12 13.30 1,319 -0.12(-0.88%)
Mar 24, 2011 13.40 13.42 13.29 13.42 3,654 +0.12(+0.89%)
Mar 23, 2011 13.30 13.31 13.01 13.30 2,233 -0.08(-0.59%)
Mar 22, 2011 13.38 13.38 13.38 13.38 101 +0.08(+0.59%)
Mar 21, 2011 13.31 13.31 13.30 13.30 1,990 -0.14(-1.03%)
Mar 18, 2011 13.11 13.44 13.05 13.44 4,149 +0.13(+0.96%)
Mar 17, 2011 13.25 13.31 13.10 13.31 2,910 -0.17(-1.24%)
Mar 16, 2011 13.30 13.50 13.25 13.48 761 +0.18(+1.33%)
Mar 15, 2011 13.13 13.30 12.96 13.30 18,068 -0.11(-0.81%)
Mar 14, 2011 13.40 13.50 13.00 13.41 16,753 -0.01(-0.07%)
Mar 10, 2011 13.42 13.42 13.42 13.42 0 +0.12(+0.89%)
Mar 09, 2011 13.30 13.47 13.22 13.30 3,762 +0.04(+0.33%)
Mar 08, 2011 13.04 13.40 13.04 13.26 2,462 -0.24(-1.79%)
Mar 07, 2011 13.30 13.73 12.97 13.50 1,776 +0.03(+0.22%)
Mar 04, 2011 13.58 13.71 13.31 13.47 2,512 +0.28(+2.09%)
Mar 03, 2011 12.98 13.60 12.98 13.19 5,967 -0.26(-1.91%)
Mar 02, 2011 13.26 14.13 13.09 13.45 26,851 -0.01(-0.07%)
Mar 01, 2011 13.40 13.46 13.04 13.46 725 -0.01(-0.06%)
Feb 28, 2011 13.41 13.70 13.09 13.47 5,337 +0.17(+1.24%)
Feb 25, 2011 13.47 13.70 13.30 13.30 2,639 -0.15(-1.10%)
Feb 24, 2011 13.79 14.13 13.15 13.45 31,739 -0.33(-2.43%)
Feb 23, 2011 13.63 13.78 12.97 13.78 8,495 +0.37(+2.72%)
Feb 22, 2011 13.19 13.79 12.98 13.42 4,685 +0.27(+2.09%)
Feb 18, 2011 13.20 13.23 13.09 13.14 6,191 +0.10(+0.76%)
Feb 17, 2011 13.20 13.23 13.04 13.04 858 -0.03(-0.23%)
Feb 16, 2011 12.96 13.20 12.96 13.07 722 +0.12(+0.91%)
Feb 15, 2011 13.13 13.13 12.81 12.96 1,969 -0.10(-0.75%)
Feb 14, 2011 13.04 13.23 12.83 13.05 3,097 +0.18(+1.38%)
Feb 11, 2011 12.98 12.98 12.81 12.88 710 +0.07(+0.54%)
Feb 10, 2011 12.82 13.21 12.81 12.81 1,200 -0.09(-0.69%)
Feb 09, 2011 13.23 13.23 12.81 12.90 3,302 -0.61(-4.52%)
Feb 07, 2011 13.24 13.51 13.51 13.51 2,131 +0.25(+1.86%)
Feb 04, 2011 13.67 13.67 13.26 13.26 418 -0.27(-1.97%)
Feb 03, 2011 13.73 13.73 13.53 13.53 1,116 +0.47(+3.62%)
Feb 02, 2011 12.84 13.06 12.83 13.05 3,091 +0.40(+3.19%)
Feb 01, 2011 12.64 12.67 12.64 12.65 609 -0.91(-6.69%)
Jan 31, 2011 12.66 13.56 12.66 13.56 24,572 +0.85(+6.67%)
Jan 28, 2011 12.95 12.95 12.71 12.71 10,682 -0.30(-2.27%)
Jan 27, 2011 12.80 13.00 12.80 13.00 2,562 +0.05(+0.38%)
Jan 26, 2011 12.86 12.96 12.81 12.96 4,669 +0.15(+1.15%)
Jan 25, 2011 12.83 13.02 12.81 12.81 5,430 +0.00(+0.00%)
Jan 24, 2011 12.84 12.86 12.81 12.81 4,363 -0.11(-0.84%)
Jan 21, 2011 13.24 13.29 12.81 12.92 2,334 -0.09(-0.68%)
Jan 20, 2011 12.89 13.00 12.89 13.00 406 +0.01(+0.08%)
Jan 19, 2011 12.85 13.40 12.83 12.99 3,248 -0.26(-1.93%)
Jan 18, 2011 13.28 13.29 12.57 13.25 2,035 -0.03(-0.22%)
Jan 14, 2011 12.72 13.28 12.72 13.28 1,248 -0.02(-0.15%)
Jan 13, 2011 13.50 13.50 12.86 13.30 2,928 -0.22(-1.60%)
Jan 12, 2011 13.49 13.96 13.34 13.52 7,083 +0.24(+1.78%)
Jan 11, 2011 13.37 13.38 13.28 13.28 3,654 -0.06(-0.44%)
Jan 10, 2011 13.85 13.85 13.12 13.34 4,973 -0.13(-0.95%)
Jan 07, 2011 13.64 13.70 13.34 13.47 8,221 -0.18(-1.30%)
Jan 06, 2011 13.99 13.99 13.62 13.64 5,472 -0.15(-1.07%)
Jan 05, 2011 13.74 13.79 13.56 13.79 5,815 +0.53(+4.01%)
Jan 04, 2011 12.85 13.29 12.82 13.26 9,500 +0.44(+3.46%)
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.