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 (%)
Sep 30, 2005 10.86 10.88 10.85 10.85 856 -0.24(-2.13%)
Sep 29, 2005 10.86 11.48 10.84 11.08 5,937 +0.15(+1.35%)
Sep 28, 2005 10.95 10.95 10.74 10.94 1,928 -0.20(-1.77%)
Sep 27, 2005 11.46 11.46 11.10 11.13 2,344 +0.02(+0.18%)
Sep 26, 2005 10.69 11.65 10.69 11.11 13,870 +0.28(+2.55%)
Sep 23, 2005 10.84 10.96 10.69 10.84 10,140 -0.22(-1.96%)
Sep 22, 2005 10.85 11.23 10.84 11.05 8,426 +0.02(+0.18%)
Sep 21, 2005 11.08 11.42 10.82 11.03 12,225 -0.10(-0.88%)
Sep 20, 2005 11.15 11.15 11.13 11.13 913 -0.08(-0.70%)
Sep 19, 2005 11.33 11.33 11.21 11.21 5,095 -0.12(-1.04%)
Sep 16, 2005 11.48 11.48 11.33 11.33 1,790 -0.31(-2.62%)
Sep 15, 2005 11.82 11.82 11.37 11.63 6,955 +0.12(+1.03%)
Sep 14, 2005 11.55 11.75 11.38 11.52 8,018 +0.37(+3.36%)
Sep 13, 2005 10.89 11.23 10.89 11.14 9,108 +0.27(+2.45%)
Sep 12, 2005 10.72 10.88 10.72 10.88 1,680 +0.04(+0.36%)
Sep 09, 2005 10.89 10.89 10.84 10.84 4,567 +0.00(+0.00%)
Sep 08, 2005 10.84 10.84 10.84 10.84 304 +0.06(+0.58%)
Sep 07, 2005 10.61 10.84 10.61 10.77 6,143 +0.04(+0.33%)
Sep 06, 2005 10.60 10.89 10.59 10.74 4,521 +0.14(+1.30%)
Sep 02, 2005 10.69 11.26 10.60 10.60 6,624 -0.14(-1.28%)
Sep 01, 2005 10.95 10.95 10.74 10.74 1,339 -0.34(-3.11%)
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%)
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.