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, 2006 12.08 12.17 12.02 12.12 4,763 +0.04(+0.33%)
Feb 27, 2006 12.03 12.17 12.03 12.08 1,938 +0.05(+0.41%)
Feb 24, 2006 12.23 12.23 12.03 12.03 1,974 -0.19(-1.53%)
Feb 23, 2006 12.22 12.27 12.22 12.22 2,359 +0.14(+1.14%)
Feb 22, 2006 12.05 12.35 12.05 12.08 991 -0.18(-1.45%)
Feb 21, 2006 12.46 12.46 11.82 12.26 10,751 -0.21(-1.66%)
Feb 17, 2006 12.62 12.62 12.46 12.46 6,851 +0.15(+1.20%)
Feb 16, 2006 12.30 12.53 12.26 12.31 4,567 +0.06(+0.48%)
Feb 15, 2006 12.14 12.36 12.12 12.26 3,009 +0.05(+0.40%)
Feb 14, 2006 12.22 12.33 12.09 12.21 2,851 -0.01(-0.08%)
Feb 13, 2006 12.53 12.53 12.22 12.22 7,817 -0.32(-2.52%)
Feb 10, 2006 12.46 12.53 12.22 12.53 2,062 +0.07(+0.55%)
Feb 09, 2006 12.46 12.46 12.46 12.46 203 +0.10(+0.80%)
Feb 08, 2006 11.76 12.36 11.76 12.36 16,506 +0.34(+2.87%)
Feb 07, 2006 12.36 12.36 11.27 12.02 10,426 -0.39(-3.17%)
Feb 06, 2006 12.09 12.41 11.78 12.41 6,828 +0.10(+0.80%)
Feb 03, 2006 12.31 12.38 12.24 12.31 1,522 +0.00(+0.00%)
Feb 02, 2006 12.57 12.74 12.31 12.31 1,319 -0.25(-1.96%)
Feb 01, 2006 12.81 12.81 12.54 12.56 3,258 -0.10(-0.78%)
Jan 31, 2006 12.53 12.71 12.53 12.66 3,045 +0.13(+1.02%)
Jan 30, 2006 12.96 12.96 12.31 12.53 3,197 +0.22(+1.76%)
Jan 27, 2006 12.12 12.31 12.12 12.31 710 +0.05(+0.40%)
Jan 26, 2006 12.41 12.41 12.27 12.27 1,116 -0.30(-2.35%)
Jan 25, 2006 12.31 12.56 12.31 12.56 3,220 +0.30(+2.41%)
Jan 24, 2006 12.27 12.27 12.27 12.27 0 +0.00(+0.00%)
Jan 23, 2006 12.27 12.27 12.27 12.27 324 +0.00(+0.00%)
Jan 20, 2006 12.50 12.67 12.27 12.27 3,111 -0.10(-0.80%)
Jan 19, 2006 12.27 12.36 12.27 12.36 2,519 +0.05(+0.40%)
Jan 18, 2006 12.53 12.53 12.31 12.31 1,218 -0.30(-2.34%)
Jan 17, 2006 12.56 12.61 12.56 12.61 1,700 +0.05(+0.39%)
Jan 13, 2006 12.58 12.58 12.56 12.56 406 +0.02(+0.14%)
Jan 12, 2006 12.43 12.61 12.30 12.54 2,436 -0.02(-0.14%)
Jan 11, 2006 12.41 12.56 12.37 12.56 1,705 -0.09(-0.70%)
Jan 10, 2006 12.82 12.82 12.65 12.65 4,594 -0.26(-1.98%)
Jan 09, 2006 12.13 12.91 12.13 12.91 10,422 +0.45(+3.64%)
Jan 06, 2006 12.05 12.79 12.05 12.45 981 -0.17(-1.34%)
Jan 05, 2006 12.65 12.97 12.62 12.62 989 -0.01(-0.07%)
Jan 04, 2006 12.52 12.64 12.52 12.63 932 -0.13(-1.01%)
Jan 03, 2006 13.30 13.30 12.49 12.76 3,006 -0.38(-2.92%)
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%)
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.