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 (%)
Aug 31, 2006 11.73 11.73 11.63 11.73 6,676 +0.00(+0.00%)
Aug 30, 2006 11.73 11.73 11.73 11.73 0 +0.00(+0.00%)
Aug 29, 2006 11.74 11.74 11.46 11.73 7,714 +0.09(+0.76%)
Aug 28, 2006 11.67 11.67 11.56 11.64 4,878 +0.11(+0.94%)
Aug 25, 2006 11.50 11.63 11.50 11.54 406 +0.20(+1.74%)
Aug 24, 2006 11.44 11.67 11.33 11.34 1,301 +0.01(+0.09%)
Aug 23, 2006 11.10 11.53 11.08 11.33 10,248 -0.02(-0.17%)
Aug 22, 2006 11.58 11.70 11.27 11.35 12,988 -0.24(-2.04%)
Aug 21, 2006 11.52 11.65 11.34 11.59 4,351 -0.12(-1.01%)
Aug 18, 2006 12.15 12.16 11.70 11.70 16,465 -0.13(-1.08%)
Aug 17, 2006 11.49 12.30 11.47 11.83 5,671 -0.23(-1.88%)
Aug 16, 2006 12.10 12.41 11.36 12.06 7,253 -0.10(-0.81%)
Aug 15, 2006 12.12 12.28 11.91 12.16 18,132 -0.08(-0.64%)
Aug 14, 2006 12.21 12.25 12.12 12.24 4,404 -0.06(-0.48%)
Aug 11, 2006 12.39 12.39 12.30 12.30 609 -0.26(-2.04%)
Aug 10, 2006 12.21 12.55 11.86 12.55 4,028 +0.43(+3.58%)
Aug 09, 2006 12.31 12.36 12.12 12.12 21,431 -0.24(-1.91%)
Aug 08, 2006 12.92 12.92 12.19 12.35 4,833 -0.40(-3.17%)
Aug 07, 2006 12.79 12.81 12.66 12.76 5,701 +0.05(+0.39%)
Aug 04, 2006 12.81 12.95 12.12 12.71 10,731 -0.30(-2.27%)
Aug 03, 2006 12.98 13.00 12.88 13.00 2,354 -0.04(-0.30%)
Aug 02, 2006 12.81 13.05 12.78 13.04 2,357 +0.24(+1.85%)
Aug 01, 2006 12.81 12.81 12.81 12.81 101 -0.30(-2.26%)
Jul 31, 2006 13.28 13.28 13.10 13.10 829 -0.18(-1.35%)
Jul 28, 2006 13.28 13.28 13.28 13.28 532 -0.17(-1.23%)
Jul 27, 2006 12.62 14.04 12.08 13.45 25,984 +1.11(+9.03%)
Jul 26, 2006 12.89 12.89 12.33 12.33 436 -0.46(-3.62%)
Jul 25, 2006 12.70 13.00 12.70 12.80 406 +0.24(+1.88%)
Jul 24, 2006 12.31 12.89 12.31 12.56 9,062 +0.30(+2.41%)
Jul 21, 2006 12.47 12.47 12.27 12.27 8,229 -0.36(-2.89%)
Jul 20, 2006 12.79 12.79 12.34 12.63 304 -0.08(-0.62%)
Jul 19, 2006 12.32 12.86 12.32 12.71 4,488 +0.33(+2.63%)
Jul 18, 2006 12.57 12.80 12.34 12.38 1,638 -0.41(-3.23%)
Jul 17, 2006 12.80 12.81 12.80 12.80 1,116 -0.01(-0.08%)
Jul 14, 2006 12.52 12.92 12.44 12.81 2,674 -0.34(-2.55%)
Jul 13, 2006 12.81 13.14 12.81 13.14 3,857 +0.00(+0.00%)
Jul 12, 2006 12.52 13.14 12.52 13.14 913 +0.00(+0.00%)
Jul 11, 2006 12.57 13.14 12.57 13.14 659 +0.05(+0.38%)
Jul 10, 2006 13.02 13.25 13.02 13.09 406 -0.02(-0.15%)
Jul 07, 2006 12.44 13.28 12.44 13.11 5,379 -0.29(-2.13%)
Jul 06, 2006 13.06 13.40 13.04 13.40 2,040 +0.48(+3.74%)
Jul 05, 2006 12.86 13.00 12.76 12.92 2,983 -0.13(-0.98%)
Jul 03, 2006 12.76 13.04 12.76 13.04 913 +0.16(+1.22%)
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%)
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.