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 (%)
Feb 28, 2007 17.30 17.91 17.24 17.34 22,090 +0.21(+1.21%)
Feb 27, 2007 17.88 17.89 17.13 17.13 22,546 -0.75(-4.19%)
Feb 26, 2007 17.67 18.52 17.49 17.88 69,479 +0.64(+3.71%)
Feb 23, 2007 14.59 18.62 14.59 17.24 118,495 +2.94(+20.52%)
Feb 22, 2007 14.42 14.42 14.30 14.30 2,099 -0.12(-0.82%)
Feb 21, 2007 14.42 14.42 14.42 14.42 1,481 +0.01(+0.07%)
Feb 20, 2007 14.40 14.43 14.36 14.41 6,709 +0.12(+0.83%)
Feb 16, 2007 14.33 14.40 14.29 14.29 1,319 +0.01(+0.07%)
Feb 15, 2007 14.29 14.38 14.29 14.29 7,105 -0.05(-0.34%)
Feb 14, 2007 14.29 14.33 14.29 14.33 730 +0.05(+0.34%)
Feb 13, 2007 14.25 14.34 14.25 14.29 664 +0.00(+0.00%)
Feb 12, 2007 14.45 14.45 14.04 14.29 23,264 -0.10(-0.68%)
Feb 09, 2007 14.29 14.45 14.29 14.38 9,043 +0.09(+0.62%)
Feb 08, 2007 14.29 14.39 14.29 14.29 2,080 +0.01(+0.07%)
Feb 07, 2007 14.29 14.44 14.29 14.29 1,804 +0.05(+0.35%)
Feb 06, 2007 14.29 14.38 14.24 14.24 5,680 -0.15(-1.03%)
Feb 05, 2007 14.29 14.45 14.29 14.38 43,159 -0.06(-0.41%)
Feb 02, 2007 14.31 14.47 14.29 14.44 10,930 +0.15(+1.04%)
Feb 01, 2007 14.30 14.35 14.29 14.29 7,955 +0.01(+0.05%)
Jan 31, 2007 14.30 14.30 14.29 14.29 2,222 +0.00(+0.01%)
Jan 30, 2007 14.29 14.30 14.29 14.29 1,234 +0.02(+0.12%)
Jan 29, 2007 14.04 14.32 14.04 14.27 20,699 +0.22(+1.57%)
Jan 26, 2007 13.92 14.15 13.90 14.05 2,567 -0.10(-0.70%)
Jan 25, 2007 13.95 14.15 13.95 14.15 304 +0.08(+0.60%)
Jan 24, 2007 13.99 14.09 13.89 14.06 4,662 -0.01(-0.04%)
Jan 23, 2007 14.04 14.19 14.04 14.07 2,363 +0.04(+0.27%)
Jan 22, 2007 14.04 14.16 14.03 14.03 3,045 -0.07(-0.48%)
Jan 19, 2007 14.15 14.19 14.09 14.10 2,598 -0.19(-1.31%)
Jan 18, 2007 14.32 14.32 14.09 14.29 1,664 +0.05(+0.35%)
Jan 17, 2007 13.97 14.24 13.97 14.24 1,624 +0.34(+2.48%)
Jan 16, 2007 13.94 13.94 13.89 13.89 1,219 +0.00(+0.00%)
Jan 12, 2007 13.87 13.89 13.79 13.89 2,287 +0.02(+0.14%)
Jan 11, 2007 13.80 13.87 13.79 13.87 12,078 -0.09(-0.66%)
Jan 10, 2007 14.32 14.32 13.95 13.96 9,539 -0.25(-1.77%)
Jan 09, 2007 14.03 14.22 14.03 14.22 5,278 +0.33(+2.34%)
Jan 08, 2007 13.74 13.89 13.50 13.89 13,553 +0.03(+0.21%)
Jan 05, 2007 13.94 13.94 13.61 13.86 812 -0.23(-1.61%)
Jan 04, 2007 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Jan 03, 2007 13.96 14.12 13.96 14.09 3,407 -0.02(-0.14%)
Dec 29, 2006 13.98 14.19 13.90 14.11 4,084 +0.03(+0.21%)
Dec 28, 2006 13.75 14.08 13.75 14.08 5,684 +0.12(+0.85%)
Dec 27, 2006 14.00 14.00 13.79 13.96 3,714 -0.03(-0.21%)
Dec 26, 2006 13.99 14.00 13.99 13.99 5,065 +0.10(+0.71%)
Dec 22, 2006 13.65 13.89 13.65 13.89 19,201 -0.19(-1.33%)
Dec 21, 2006 12.94 14.08 12.94 14.08 16,331 +0.90(+6.80%)
Dec 20, 2006 13.22 13.22 12.98 13.18 2,437 +0.28(+2.14%)
Dec 19, 2006 12.91 12.91 12.91 12.91 1,015 +0.00(+0.00%)
Dec 18, 2006 12.92 13.30 12.91 12.91 3,324 -0.01(-0.08%)
Dec 15, 2006 12.81 13.04 12.81 12.92 6,324 +0.08(+0.61%)
Dec 14, 2006 12.71 12.90 12.61 12.84 1,624 +0.02(+0.15%)
Dec 13, 2006 12.81 12.82 12.81 12.82 616 -0.02(-0.15%)
Dec 12, 2006 12.86 12.90 12.81 12.84 5,515 +0.01(+0.08%)
Dec 11, 2006 12.81 12.94 12.81 12.83 461 -0.02(-0.15%)
Dec 08, 2006 12.81 12.85 12.81 12.85 2,909 +0.04(+0.31%)
Dec 07, 2006 12.81 12.83 12.81 12.81 989 +0.00(+0.00%)
Dec 06, 2006 12.81 12.92 12.81 12.81 720 -0.11(-0.84%)
Dec 05, 2006 12.86 12.92 12.86 12.92 304 +0.10(+0.77%)
Dec 04, 2006 12.81 12.86 12.81 12.82 16,775 +0.01(+0.08%)
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.