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 (%)
Oct 31, 2005 10.71 11.88 10.71 11.82 23,588 +1.06(+9.89%)
Oct 28, 2005 10.54 10.98 10.54 10.76 1,616 +0.11(+1.06%)
Oct 27, 2005 10.60 10.74 10.59 10.65 812 -0.04(-0.41%)
Oct 26, 2005 10.69 10.69 10.69 10.69 203 -0.15(-1.36%)
Oct 25, 2005 10.93 10.93 10.84 10.84 710 -0.30(-2.66%)
Oct 24, 2005 10.96 11.13 10.96 11.13 558 +0.00(+0.00%)
Oct 21, 2005 10.86 11.13 10.85 11.13 2,488 +0.17(+1.53%)
Oct 20, 2005 10.97 10.97 10.97 10.97 0 +0.00(+0.00%)
Oct 19, 2005 10.86 10.97 10.86 10.97 1,037 +0.14(+1.27%)
Oct 18, 2005 10.83 10.83 10.83 10.83 1,116 +0.00(+0.00%)
Oct 17, 2005 10.76 11.06 10.67 10.83 3,647 +0.24(+2.23%)
Oct 14, 2005 10.73 10.73 10.59 10.59 3,468 -0.25(-2.27%)
Oct 13, 2005 10.60 11.31 10.59 10.84 6,083 -0.12(-1.08%)
Oct 12, 2005 10.84 11.62 10.84 10.96 4,073 -0.24(-2.11%)
Oct 11, 2005 11.53 11.74 11.18 11.19 4,324 -0.33(-2.91%)
Oct 10, 2005 11.33 11.76 11.33 11.53 3,754 +0.49(+4.46%)
Oct 07, 2005 11.22 11.22 11.03 11.03 1,299 -0.64(-5.48%)
Oct 06, 2005 11.05 11.67 11.05 11.67 1,396 +0.40(+3.58%)
Oct 05, 2005 10.84 11.27 10.83 11.27 2,618 +0.48(+4.47%)
Oct 04, 2005 11.13 11.45 10.64 10.79 4,057 -0.46(-4.12%)
Oct 03, 2005 10.75 11.25 10.74 11.25 4,355 +0.40(+3.72%)
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%)
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.