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, 2016 2.266 2.266 2.207 2.207 1,914 +0.00(+0.00%)
Jun 29, 2016 2.207 2.207 2.207 2.207 1,133 -0.03(-1.16%)
Jun 28, 2016 2.251 2.251 2.227 2.233 10,420 +0.01(+0.27%)
Jun 27, 2016 2.266 2.298 2.227 2.227 7,513 -0.10(-4.24%)
Jun 24, 2016 2.286 2.325 2.276 2.325 806 +0.03(+1.29%)
Jun 23, 2016 2.298 2.345 2.295 2.295 557 +0.01(+0.43%)
Jun 22, 2016 2.286 2.286 2.286 2.286 544 -0.09(-3.73%)
Jun 21, 2016 2.374 2.374 2.266 2.374 2,521 +0.11(+4.78%)
Jun 20, 2016 2.276 2.355 2.266 2.266 9,142 +0.01(+0.44%)
Jun 16, 2016 2.246 2.256 2.256 2.256 29 +0.03(+1.33%)
Jun 15, 2016 2.286 2.286 2.227 2.227 2,167 -0.01(-0.44%)
Jun 14, 2016 2.207 2.343 2.207 2.236 893 +0.02(+0.80%)
Jun 13, 2016 2.374 2.384 2.219 2.219 2,195 -0.09(-3.76%)
Jun 10, 2016 2.227 2.335 2.217 2.305 3,608 +0.09(+4.00%)
Jun 09, 2016 2.384 2.384 2.217 2.217 1,843 -0.03(-1.32%)
Jun 08, 2016 2.207 2.404 2.207 2.246 52,854 +0.04(+1.79%)
Jun 07, 2016 2.227 2.276 2.207 2.207 61,641 -0.01(-0.44%)
Jun 06, 2016 2.256 2.286 2.207 2.217 15,113 -0.06(-2.60%)
Jun 03, 2016 2.236 2.276 2.236 2.276 5,693 +0.04(+1.76%)
Jun 02, 2016 2.227 2.266 2.227 2.236 5,701 +0.01(+0.44%)
Jun 01, 2016 2.236 2.315 2.227 2.227 1,844 -0.04(-1.74%)
May 31, 2016 2.266 2.384 2.236 2.266 10,085 +0.00(+0.00%)
May 27, 2016 2.227 2.266 2.266 2.266 16,240 +0.03(+1.23%)
May 26, 2016 2.433 2.433 2.236 2.238 11,251 -0.17(-6.89%)
May 25, 2016 2.345 2.453 2.286 2.404 3,268 +0.08(+3.39%)
May 24, 2016 2.246 2.355 2.246 2.325 9,690 +0.11(+4.88%)
May 23, 2016 2.315 2.315 2.217 2.217 6,160 -0.14(-5.85%)
May 20, 2016 2.453 2.453 2.300 2.355 3,099 -0.10(-4.02%)
May 19, 2016 2.295 2.483 2.276 2.453 5,430 +0.23(+10.17%)
May 18, 2016 2.355 2.369 2.227 2.227 802 -0.05(-1.99%)
May 17, 2016 2.414 2.670 2.272 2.272 2,477 -0.13(-5.49%)
May 16, 2016 2.217 2.414 2.217 2.404 13,527 +0.19(+8.44%)
May 13, 2016 2.112 2.305 2.089 2.217 9,258 +0.10(+4.65%)
May 12, 2016 2.118 2.118 2.118 2.118 300 +0.00(+0.00%)
May 11, 2016 2.227 2.227 2.098 2.118 8,328 -0.11(-4.87%)
May 10, 2016 2.266 2.276 2.227 2.227 2,674 +0.03(+1.57%)
May 09, 2016 2.187 2.197 2.187 2.192 2,010 -0.07(-3.26%)
May 06, 2016 2.187 2.310 2.187 2.266 14,476 +0.05(+2.22%)
May 05, 2016 2.266 2.295 2.217 2.217 2,680 -0.02(-0.88%)
May 04, 2016 2.344 2.345 2.227 2.236 8,808 -0.09(-3.81%)
May 03, 2016 2.335 2.369 2.325 2.325 3,923 +0.01(+0.43%)
May 02, 2016 2.374 2.374 2.292 2.315 3,989 -0.11(-4.47%)
Apr 29, 2016 2.364 2.433 2.315 2.424 4,183 +0.04(+1.65%)
Apr 28, 2016 2.433 2.443 2.384 2.384 450 +0.01(+0.41%)
Apr 27, 2016 2.424 2.473 2.374 2.374 2,146 -0.02(-0.82%)
Apr 26, 2016 2.365 2.483 2.364 2.394 5,249 -0.01(-0.41%)
Apr 25, 2016 2.453 2.453 2.305 2.404 1,506 -0.04(-1.61%)
Apr 22, 2016 2.455 2.502 2.434 2.443 2,900 +0.01(+0.40%)
Apr 21, 2016 2.345 2.512 2.345 2.433 24,587 +0.06(+2.49%)
Apr 20, 2016 2.424 2.571 2.374 2.374 11,070 -0.15(-5.86%)
Apr 19, 2016 2.532 2.616 2.512 2.522 17,983 -0.05(-1.86%)
Apr 18, 2016 2.384 2.729 2.384 2.570 22,807 +0.23(+9.60%)
Apr 15, 2016 2.630 2.650 2.345 2.345 12,571 -0.31(-11.52%)
Apr 14, 2016 2.591 2.660 2.542 2.650 27,282 +0.03(+1.13%)
Apr 13, 2016 2.611 2.709 2.611 2.621 5,695 -0.02(-0.75%)
Apr 12, 2016 2.650 2.660 2.611 2.640 3,411 +0.05(+1.90%)
Apr 11, 2016 2.502 2.660 2.414 2.591 21,515 +0.08(+3.14%)
Apr 08, 2016 2.508 2.640 2.508 2.512 2,418 -0.09(-3.41%)
Apr 07, 2016 2.611 2.680 2.458 2.601 53,783 -0.09(-3.30%)
Apr 06, 2016 2.709 2.788 2.680 2.690 6,865 -0.11(-3.87%)
Apr 05, 2016 2.700 2.847 2.660 2.798 16,859 +0.03(+1.07%)
Apr 04, 2016 2.759 2.798 2.759 2.768 4,106 -0.09(-3.10%)
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.