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 (%)
Dec 30, 2005 12.10 13.15 12.10 13.14 27,274 +1.16(+9.68%)
Dec 29, 2005 11.97 12.10 11.93 11.98 11,310 +0.01(+0.11%)
Dec 28, 2005 12.02 12.02 11.82 11.97 14,616 +0.13(+1.08%)
Dec 27, 2005 11.63 11.92 11.63 11.84 6,293 +0.27(+2.30%)
Dec 23, 2005 11.29 11.59 11.29 11.58 4,988 +0.00(+0.00%)
Dec 22, 2005 11.24 11.59 11.23 11.58 6,394 +0.20(+1.73%)
Dec 21, 2005 11.48 11.48 11.13 11.38 39,677 +0.09(+0.79%)
Dec 20, 2005 11.34 11.37 10.84 11.29 24,204 -0.27(-2.30%)
Dec 19, 2005 11.59 11.74 11.24 11.56 17,091 -0.27(-2.25%)
Dec 16, 2005 11.49 11.82 11.49 11.82 2,009 -0.02(-0.17%)
Dec 15, 2005 11.67 12.02 11.66 11.84 3,045 +0.11(+0.91%)
Dec 14, 2005 11.87 11.92 11.73 11.73 14,540 -0.13(-1.07%)
Dec 13, 2005 11.60 11.87 11.53 11.86 9,084 +0.26(+2.21%)
Dec 12, 2005 11.60 11.62 11.60 11.61 639 -0.18(-1.50%)
Dec 09, 2005 11.63 11.82 11.63 11.78 3,552 +0.15(+1.27%)
Dec 08, 2005 11.61 11.82 11.59 11.63 2,436 -0.25(-2.07%)
Dec 07, 2005 11.59 11.88 11.59 11.88 2,055 +0.06(+0.50%)
Dec 06, 2005 11.83 11.87 11.71 11.82 1,882 +0.04(+0.33%)
Dec 05, 2005 11.63 11.82 11.35 11.78 8,983 +0.16(+1.36%)
Dec 02, 2005 11.74 11.74 11.63 11.63 304 -0.13(-1.09%)
Dec 01, 2005 11.78 11.78 11.75 11.75 304 -0.17(-1.40%)
Nov 30, 2005 11.89 12.11 11.81 11.92 3,425 +0.00(+0.00%)
Nov 29, 2005 11.73 11.97 11.73 11.92 20,605 +0.05(+0.41%)
Nov 28, 2005 11.66 11.90 11.66 11.87 5,988 -0.03(-0.25%)
Nov 25, 2005 11.83 11.90 11.67 11.90 4,039 -0.12(-0.98%)
Nov 23, 2005 12.00 12.02 12.00 12.02 2,842 +0.00(+0.00%)
Nov 22, 2005 12.00 12.04 12.00 12.02 2,160 +0.02(+0.16%)
Nov 21, 2005 12.14 12.14 12.00 12.00 395 -0.07(-0.57%)
Nov 18, 2005 11.86 12.07 11.79 12.07 2,263 +0.01(+0.08%)
Nov 17, 2005 12.17 12.17 12.06 12.06 406 -0.13(-1.05%)
Nov 16, 2005 12.30 12.30 12.13 12.19 3,106 +0.53(+4.56%)
Nov 15, 2005 11.72 12.12 11.46 11.65 5,988 -0.39(-3.27%)
Nov 14, 2005 11.58 12.06 11.33 12.05 4,834 +0.47(+4.09%)
Nov 11, 2005 11.72 11.72 11.58 11.58 812 -0.25(-2.08%)
Nov 10, 2005 11.82 11.82 11.82 11.82 5,730 +0.00(+0.00%)
Nov 09, 2005 11.82 11.82 11.82 11.82 2,030 +0.00(+0.00%)
Nov 08, 2005 12.11 12.11 11.82 11.82 456 +0.00(+0.00%)
Nov 07, 2005 11.54 11.82 11.54 11.82 1,893 +0.32(+2.74%)
Nov 04, 2005 11.54 11.54 11.51 11.51 422 -0.06(-0.52%)
Nov 03, 2005 11.70 11.70 11.54 11.57 1,238 -0.26(-2.16%)
Nov 02, 2005 11.53 11.82 11.53 11.82 4,672 +0.32(+2.74%)
Nov 01, 2005 11.93 11.94 11.51 11.51 13,030 -0.32(-2.67%)
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%)
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.