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, 2006 12.26 12.89 12.26 12.89 814 +0.34(+2.75%)
Jun 29, 2006 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
Jun 28, 2006 12.54 12.54 12.51 12.54 1,626 -0.02(-0.16%)
Jun 27, 2006 12.56 12.56 12.56 12.56 0 +0.00(+0.00%)
Jun 26, 2006 12.43 12.56 12.09 12.56 5,582 -0.10(-0.78%)
Jun 23, 2006 12.45 12.66 12.45 12.66 1,015 +0.01(+0.08%)
Jun 22, 2006 12.93 13.06 12.65 12.65 4,533 -0.49(-3.75%)
Jun 21, 2006 13.13 13.21 13.05 13.14 2,334 +0.05(+0.38%)
Jun 20, 2006 13.17 14.13 13.00 13.09 6,617 -0.04(-0.30%)
Jun 19, 2006 13.30 13.96 12.81 13.13 24,460 -0.22(-1.62%)
Jun 16, 2006 13.80 13.89 13.10 13.35 15,002 +0.24(+1.80%)
Jun 15, 2006 12.45 13.51 12.45 13.11 14,682 +0.42(+3.34%)
Jun 14, 2006 13.02 13.02 12.63 12.69 2,334 -0.34(-2.65%)
Jun 13, 2006 13.20 13.23 13.03 13.03 3,681 -0.22(-1.64%)
Jun 12, 2006 13.30 13.30 13.05 13.25 6,495 -0.10(-0.74%)
Jun 09, 2006 13.69 13.69 13.35 13.35 2,133 -0.40(-2.94%)
Jun 08, 2006 13.79 13.81 13.42 13.75 6,136 -0.19(-1.34%)
Jun 07, 2006 14.14 14.29 13.94 13.94 5,313 -0.32(-2.21%)
Jun 06, 2006 14.27 14.43 13.83 14.26 2,613 +0.27(+1.90%)
Jun 05, 2006 13.94 13.99 13.75 13.99 17,490 +0.01(+0.07%)
Jun 02, 2006 13.53 13.98 13.53 13.98 5,371 +0.29(+2.09%)
Jun 01, 2006 13.47 13.74 13.34 13.69 19,472 +0.10(+0.72%)
May 31, 2006 13.21 13.60 13.10 13.60 9,068 +0.38(+2.91%)
May 30, 2006 13.40 13.63 13.20 13.21 4,872 -0.09(-0.67%)
May 26, 2006 12.70 13.50 12.55 13.30 5,693 +0.69(+5.47%)
May 25, 2006 12.28 12.61 12.28 12.61 7,276 +0.10(+0.79%)
May 24, 2006 12.80 12.80 12.15 12.51 2,436 -0.20(-1.55%)
May 23, 2006 12.50 12.78 12.31 12.71 9,655 +0.39(+3.20%)
May 22, 2006 12.21 12.37 12.18 12.31 4,217 +0.18(+1.46%)
May 19, 2006 12.05 12.44 12.05 12.14 9,370 -0.07(-0.56%)
May 18, 2006 12.18 12.55 12.17 12.21 25,091 -0.07(-0.56%)
May 17, 2006 13.00 13.06 11.93 12.28 23,200 -0.67(-5.17%)
May 16, 2006 13.35 13.55 12.76 12.95 39,831 -0.65(-4.78%)
May 15, 2006 13.92 14.19 13.60 13.60 5,777 -0.20(-1.43%)
May 12, 2006 13.91 14.03 13.79 13.79 6,555 +0.00(+0.00%)
May 11, 2006 14.59 14.68 13.79 13.79 10,266 -0.65(-4.50%)
May 10, 2006 14.15 14.56 14.04 14.44 11,601 +0.41(+2.95%)
May 09, 2006 14.63 14.70 14.01 14.03 11,020 -0.51(-3.52%)
May 08, 2006 15.17 15.17 14.16 14.54 86,303 +0.76(+5.50%)
May 05, 2006 13.90 14.19 13.57 13.78 40,294 +0.48(+3.63%)
May 04, 2006 13.44 13.90 13.20 13.30 14,953 +0.01(+0.07%)
May 03, 2006 13.30 13.79 13.23 13.29 55,216 -0.01(-0.07%)
May 02, 2006 13.65 13.65 13.16 13.30 22,628 +0.00(+0.00%)
May 01, 2006 13.20 13.50 12.80 13.30 32,859 +0.59(+4.65%)
Apr 28, 2006 12.66 12.91 12.59 12.71 39,586 +0.12(+0.94%)
Apr 27, 2006 11.78 12.66 11.78 12.59 43,862 +0.67(+5.62%)
Apr 26, 2006 11.96 11.96 11.77 11.92 30,066 +0.05(+0.41%)
Apr 25, 2006 11.67 11.96 11.67 11.87 863 +0.34(+2.99%)
Apr 24, 2006 11.34 11.74 11.34 11.53 2,404 -0.15(-1.27%)
Apr 21, 2006 11.82 11.82 11.48 11.67 5,633 -0.15(-1.25%)
Apr 20, 2006 11.82 11.82 11.33 11.82 5,279 +0.00(+0.00%)
Apr 19, 2006 12.05 12.06 11.82 11.82 1,144 -0.10(-0.83%)
Apr 18, 2006 11.43 11.92 11.20 11.92 7,754 +0.30(+2.54%)
Apr 17, 2006 11.33 11.63 11.33 11.63 3,874 +0.30(+2.61%)
Apr 13, 2006 11.56 11.63 11.33 11.33 5,940 -0.24(-2.05%)
Apr 12, 2006 11.57 11.57 11.57 11.57 118 -0.09(-0.80%)
Apr 11, 2006 11.64 12.06 11.64 11.66 2,077 -0.08(-0.71%)
Apr 10, 2006 11.44 11.82 11.34 11.74 4,294 +0.31(+2.67%)
Apr 07, 2006 11.52 11.52 11.35 11.44 2,518 +0.11(+0.96%)
Apr 06, 2006 11.33 11.38 11.33 11.33 609 +0.00(+0.00%)
Apr 05, 2006 11.66 11.66 11.33 11.33 6,056 -0.44(-3.77%)
Apr 04, 2006 11.77 11.81 11.77 11.77 2,131 +0.00(+0.00%)
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.