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 (%)
Aug 31, 2005 10.64 11.59 10.64 11.08 24,016 +0.31(+2.83%)
Aug 30, 2005 10.87 11.50 10.78 10.78 3,907 -0.07(-0.64%)
Aug 29, 2005 10.85 11.33 10.65 10.85 4,789 -0.23(-2.12%)
Aug 26, 2005 10.97 11.22 10.84 11.08 5,580 +0.11(+0.97%)
Aug 25, 2005 11.43 11.43 10.91 10.97 6,296 +0.33(+3.05%)
Aug 24, 2005 10.66 11.13 10.65 10.65 5,159 -0.29(-2.61%)
Aug 23, 2005 10.77 10.97 10.66 10.94 1,654 -0.03(-0.27%)
Aug 22, 2005 10.98 11.33 10.88 10.97 11,182 -0.12(-1.07%)
Aug 19, 2005 10.94 11.09 10.94 11.08 1,613 -0.24(-2.09%)
Aug 18, 2005 11.32 11.32 11.32 11.32 101 +0.27(+2.42%)
Aug 17, 2005 11.01 11.05 11.01 11.05 591 +0.02(+0.16%)
Aug 16, 2005 11.13 11.13 10.89 11.03 1,761 -0.30(-2.61%)
Aug 15, 2005 11.32 11.74 11.13 11.33 6,090 +0.05(+0.44%)
Aug 12, 2005 11.48 12.04 11.24 11.28 11,460 -0.15(-1.29%)
Aug 11, 2005 11.33 11.47 11.31 11.43 8,272 +0.10(+0.87%)
Aug 10, 2005 11.23 11.43 11.18 11.33 7,667 -0.10(-0.86%)
Aug 09, 2005 11.33 11.43 11.14 11.43 2,073 +0.00(+0.00%)
Aug 08, 2005 11.61 11.63 11.21 11.43 20,503 +0.00(+0.00%)
Aug 05, 2005 11.09 11.58 11.09 11.43 8,561 +0.20(+1.75%)
Aug 04, 2005 11.63 11.63 11.23 11.23 4,142 -0.14(-1.21%)
Aug 03, 2005 11.17 11.38 11.17 11.37 14,668 +0.09(+0.79%)
Aug 02, 2005 11.97 11.97 11.13 11.28 44,116 +0.02(+0.18%)
Aug 01, 2005 11.32 11.36 11.19 11.26 5,542 -0.26(-2.22%)
Jul 29, 2005 11.33 11.52 11.08 11.52 18,736 +0.11(+0.95%)
Jul 28, 2005 11.59 11.59 11.27 11.41 8,093 +0.23(+2.03%)
Jul 27, 2005 11.16 11.18 10.65 11.18 44,468 +0.06(+0.53%)
Jul 26, 2005 11.10 11.30 10.63 11.12 18,156 +0.02(+0.18%)
Jul 25, 2005 10.49 11.48 10.49 11.10 33,665 -0.02(-0.18%)
Jul 22, 2005 12.48 12.48 10.44 11.12 48,116 -1.49(-11.80%)
Jul 21, 2005 12.36 12.61 12.36 12.61 1,005 +0.00(+0.00%)
Jul 20, 2005 12.66 12.76 12.43 12.61 15,489 -0.01(-0.08%)
Jul 19, 2005 12.36 12.81 12.36 12.62 3,177 +0.13(+1.02%)
Jul 18, 2005 12.76 12.76 12.49 12.49 2,791 -0.31(-2.39%)
Jul 15, 2005 12.33 12.80 12.33 12.80 2,562 +0.43(+3.51%)
Jul 14, 2005 12.81 12.91 12.36 12.36 4,733 -0.44(-3.46%)
Jul 13, 2005 12.55 12.81 12.31 12.81 4,770 +0.34(+2.77%)
Jul 12, 2005 12.34 12.51 12.07 12.46 30,818 -0.14(-1.09%)
Jul 11, 2005 12.08 12.96 12.07 12.60 19,201 +0.30(+2.40%)
Jul 08, 2005 12.82 12.82 12.12 12.30 3,375 -0.50(-3.92%)
Jul 07, 2005 12.14 13.71 12.14 12.81 37,203 +0.64(+5.26%)
Jul 06, 2005 12.47 12.47 12.17 12.17 2,182 -0.39(-3.14%)
Jul 05, 2005 12.47 12.56 12.47 12.56 17,357 +0.09(+0.71%)
Jul 01, 2005 12.95 12.95 12.47 12.47 5,176 -0.42(-3.29%)
Jun 30, 2005 12.71 12.90 12.71 12.90 1,009 +0.37(+2.99%)
Jun 29, 2005 12.52 12.52 12.52 12.52 126 -0.09(-0.70%)
Jun 28, 2005 12.43 12.61 12.14 12.61 7,592 +0.19(+1.51%)
Jun 27, 2005 12.81 12.90 11.98 12.42 24,601 -0.63(-4.83%)
Jun 24, 2005 12.84 13.06 12.81 13.05 1,879 +0.20(+1.53%)
Jun 23, 2005 13.14 13.14 12.83 12.86 2,614 -0.29(-2.17%)
Jun 22, 2005 13.14 13.14 13.14 13.14 507 -0.03(-0.22%)
Jun 21, 2005 13.05 13.17 12.97 13.17 5,722 +0.12(+0.91%)
Jun 20, 2005 13.01 13.05 12.86 13.05 766 +0.02(+0.14%)
Jun 17, 2005 12.82 13.05 12.82 13.04 1,073 -0.07(-0.50%)
Jun 16, 2005 12.93 13.10 12.93 13.10 1,340 +0.50(+4.00%)
Jun 15, 2005 12.81 12.90 12.51 12.60 3,831 -0.31(-2.38%)
Jun 14, 2005 13.12 13.26 12.81 12.91 3,421 -0.10(-0.76%)
Jun 13, 2005 12.61 13.00 12.61 13.00 2,757 +0.48(+3.84%)
Jun 10, 2005 12.66 12.81 12.52 12.52 1,962 -0.14(-1.07%)
Jun 09, 2005 12.43 12.66 12.43 12.66 233 -0.14(-1.08%)
Jun 08, 2005 12.71 12.80 12.47 12.80 4,722 +0.13(+1.01%)
Jun 07, 2005 12.81 12.95 12.67 12.67 4,232 -0.14(-1.08%)
Jun 06, 2005 12.81 12.81 12.81 12.81 304 -0.00(-0.00%)
Jun 03, 2005 12.71 12.81 12.46 12.81 2,436 +0.00(+0.00%)
Jun 02, 2005 13.15 13.23 12.81 12.81 1,015 -0.38(-2.91%)
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.