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 (%)
Jun 30, 2010 13.30 13.30 12.91 13.25 6,699 +0.32(+2.48%)
Jun 29, 2010 12.96 12.97 12.88 12.93 24,653 -0.12(-0.94%)
Jun 25, 2010 13.05 13.10 13.01 13.05 16,137 +0.04(+0.30%)
Jun 24, 2010 13.01 13.29 13.01 13.01 33,851 -0.02(-0.15%)
Jun 23, 2010 12.97 13.10 12.81 13.03 15,804 +0.24(+1.85%)
Jun 22, 2010 12.86 12.96 12.80 12.80 864 +0.00(+0.00%)
Jun 21, 2010 13.04 13.05 12.76 12.80 38,629 +0.24(+1.88%)
Jun 18, 2010 12.83 13.05 12.56 12.56 3,182 -0.34(-2.67%)
Jun 17, 2010 12.96 12.96 12.81 12.91 1,953 -0.10(-0.76%)
Jun 16, 2010 13.05 13.15 12.91 13.00 610 +0.10(+0.76%)
Jun 15, 2010 12.91 13.00 12.78 12.91 2,267 +0.01(+0.08%)
Jun 14, 2010 13.02 13.05 12.81 12.90 1,421 -0.01(-0.08%)
Jun 11, 2010 12.91 13.10 12.91 12.91 1,522 -0.03(-0.23%)
Jun 10, 2010 12.60 13.01 12.56 12.94 1,509 +0.25(+1.94%)
Jun 09, 2010 12.91 13.15 12.42 12.69 1,877 -0.22(-1.68%)
Jun 08, 2010 12.82 12.91 12.31 12.91 5,177 +0.26(+2.02%)
Jun 07, 2010 13.20 13.20 12.65 12.65 1,431 -0.26(-1.98%)
Jun 04, 2010 12.81 13.05 12.76 12.91 6,815 +0.01(+0.08%)
Jun 03, 2010 12.81 12.96 12.81 12.90 7,156 +0.09(+0.69%)
Jun 02, 2010 13.30 13.30 12.76 12.81 13,803 -0.49(-3.70%)
Jun 01, 2010 12.12 13.55 12.12 13.30 14,082 +0.64(+5.06%)
May 28, 2010 12.96 12.93 12.66 12.66 304 -0.30(-2.28%)
May 27, 2010 13.05 13.55 12.94 12.96 26,695 +0.03(+0.23%)
May 26, 2010 12.31 13.25 12.26 12.93 15,129 +0.61(+4.96%)
May 25, 2010 12.10 12.31 12.04 12.31 1,319 +0.05(+0.40%)
May 24, 2010 12.78 12.81 12.15 12.27 7,382 -0.16(-1.27%)
May 21, 2010 12.47 12.60 12.36 12.42 3,491 -0.38(-3.00%)
May 20, 2010 12.66 12.81 12.42 12.81 4,647 +0.15(+1.17%)
May 19, 2010 12.66 12.71 12.66 12.66 1,319 -0.13(-1.00%)
May 18, 2010 12.90 13.02 12.31 12.79 6,191 +0.23(+1.80%)
May 17, 2010 13.12 13.12 12.46 12.56 1,319 -0.22(-1.70%)
May 14, 2010 12.55 12.78 12.55 12.78 2,050 -0.21(-1.59%)
May 13, 2010 13.30 14.24 12.87 12.98 11,123 +0.47(+3.78%)
May 12, 2010 12.56 12.98 12.51 12.51 720 +0.15(+1.20%)
May 11, 2010 12.53 12.60 12.07 12.36 4,725 -0.44(-3.46%)
May 10, 2010 12.81 12.91 12.81 12.81 1,116 +0.14(+1.09%)
May 07, 2010 12.90 13.30 12.62 12.67 2,385 -0.20(-1.54%)
May 06, 2010 13.33 13.33 12.87 12.87 6,166 -0.43(-3.25%)
May 05, 2010 13.48 13.97 13.30 13.30 12,008 +0.00(+0.00%)
May 04, 2010 13.74 14.25 13.30 13.30 12,497 -0.06(-0.44%)
May 03, 2010 13.69 13.77 13.33 13.36 2,943 +0.06(+0.44%)
Apr 30, 2010 13.30 13.30 13.30 13.30 253 -0.01(-0.07%)
Apr 29, 2010 13.74 13.74 13.30 13.31 5,775 -0.29(-2.10%)
Apr 28, 2010 13.25 13.62 13.25 13.60 9,518 +0.39(+2.99%)
Apr 27, 2010 13.25 13.25 13.17 13.20 7,105 +0.00(+0.00%)
Apr 26, 2010 13.21 13.27 12.46 13.20 8,830 -0.01(-0.07%)
Apr 23, 2010 13.40 13.40 13.21 13.21 3,088 -0.04(-0.30%)
Apr 22, 2010 13.21 13.25 13.21 13.25 2,182 -0.05(-0.37%)
Apr 21, 2010 13.21 13.40 13.18 13.30 7,409 +0.11(+0.82%)
Apr 20, 2010 13.00 13.20 13.00 13.19 2,369 +0.08(+0.60%)
Apr 19, 2010 13.10 13.20 13.05 13.11 3,173 +0.11(+0.83%)
Apr 16, 2010 13.19 13.21 12.82 13.00 3,161 -0.05(-0.38%)
Apr 15, 2010 12.76 13.05 12.75 13.05 710 -0.05(-0.38%)
Apr 14, 2010 13.20 13.22 13.01 13.10 1,065 -0.07(-0.52%)
Apr 13, 2010 12.02 13.17 12.02 13.17 2,950 +0.17(+1.29%)
Apr 12, 2010 12.81 13.25 12.56 13.00 9,144 +0.18(+1.38%)
Apr 08, 2010 12.83 12.83 12.83 12.83 0 -0.06(-0.46%)
Apr 07, 2010 12.73 13.20 12.73 12.89 507 -0.05(-0.38%)
Apr 06, 2010 13.03 13.45 12.77 12.94 4,374 -0.07(-0.53%)
Apr 05, 2010 13.36 13.45 12.96 13.00 6,478 +0.14(+1.07%)
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.