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 30, 2009 11.97 12.60 10.99 11.97 6,337 +0.00(+0.00%)
Oct 29, 2009 11.97 11.97 11.97 11.97 710 -0.14(-1.14%)
Oct 27, 2009 12.11 12.11 12.11 12.11 0 +0.60(+5.22%)
Oct 26, 2009 12.85 12.85 11.51 11.51 9,608 -1.32(-10.29%)
Oct 23, 2009 12.41 13.39 12.41 12.83 3,262 -0.03(-0.23%)
Oct 22, 2009 12.72 12.86 12.71 12.86 4,669 +0.16(+1.22%)
Oct 21, 2009 12.71 12.71 12.70 12.70 31,420 +0.07(+0.57%)
Oct 20, 2009 12.63 12.63 12.40 12.63 10,251 +0.23(+1.83%)
Oct 19, 2009 12.32 12.40 12.32 12.40 304 +0.06(+0.45%)
Oct 16, 2009 12.30 12.35 12.30 12.35 1,065 +0.25(+2.07%)
Oct 15, 2009 12.10 12.10 12.10 12.10 139 -0.10(-0.83%)
Oct 13, 2009 12.22 12.20 12.20 12.20 609 +0.23(+1.91%)
Oct 08, 2009 11.97 11.97 11.97 11.97 0 +0.30(+2.53%)
Oct 07, 2009 11.57 11.67 11.53 11.67 1,016 -0.65(-5.28%)
Oct 06, 2009 12.32 12.32 12.32 12.32 893 -0.43(-3.40%)
Oct 05, 2009 11.59 12.76 11.53 12.76 1,654 +0.39(+3.19%)
Oct 01, 2009 12.36 12.36 12.36 12.36 0 -0.38(-3.01%)
Sep 30, 2009 12.16 12.75 12.16 12.75 304 +0.63(+5.22%)
Sep 29, 2009 11.53 12.34 11.53 12.12 3,268 +0.64(+5.56%)
Sep 28, 2009 11.51 11.55 11.48 11.48 710 -0.03(-0.26%)
Sep 25, 2009 11.85 11.93 11.51 11.51 5,379 -0.33(-2.75%)
Sep 24, 2009 12.22 12.77 11.83 11.83 8,772 -0.95(-7.40%)
Sep 23, 2009 12.78 12.78 12.78 12.78 152 -0.03(-0.23%)
Sep 22, 2009 13.47 13.47 12.78 12.81 2,456 +0.00(+0.00%)
Sep 21, 2009 12.64 12.84 12.31 12.81 3,565 -0.11(-0.84%)
Sep 18, 2009 11.58 13.04 11.48 12.92 22,143 +0.92(+7.64%)
Sep 17, 2009 11.63 12.43 11.63 12.00 8,361 +0.37(+3.22%)
Sep 16, 2009 11.72 11.72 11.42 11.63 3,860 +0.03(+0.26%)
Sep 15, 2009 11.23 11.72 11.01 11.60 14,634 +0.76(+7.00%)
Sep 14, 2009 10.83 10.84 10.79 10.84 3,349 -0.02(-0.18%)
Sep 11, 2009 11.11 11.11 10.84 10.86 2,334 -0.13(-1.17%)
Sep 10, 2009 10.94 10.98 10.84 10.98 5,304 -0.08(-0.71%)
Sep 09, 2009 10.94 11.06 10.94 11.06 203 -0.07(-0.62%)
Sep 08, 2009 11.18 11.29 11.12 11.13 8,467 -0.05(-0.44%)
Sep 04, 2009 11.03 11.30 11.03 11.18 2,519 +0.15(+1.34%)
Sep 03, 2009 10.89 11.08 10.89 11.03 1,435 +0.00(+0.00%)
Sep 02, 2009 11.03 11.42 10.97 11.03 7,409 +0.20(+1.82%)
Sep 01, 2009 10.94 11.02 10.84 10.84 7,946 -0.02(-0.18%)
Aug 31, 2009 10.93 11.00 10.84 10.86 4,922 -0.33(-2.91%)
Aug 28, 2009 11.18 11.23 10.92 11.18 5,024 -0.05(-0.44%)
Aug 27, 2009 10.98 11.23 10.98 11.23 710 +0.25(+2.24%)
Aug 26, 2009 10.86 11.08 10.86 10.98 7,938 +0.09(+0.81%)
Aug 25, 2009 11.08 11.33 10.84 10.90 2,738 -0.02(-0.20%)
Aug 24, 2009 10.84 11.24 10.68 10.92 14,592 +0.13(+1.21%)
Aug 21, 2009 10.34 10.79 10.34 10.79 3,755 +0.39(+3.79%)
Aug 20, 2009 10.34 10.84 10.29 10.39 13,704 +0.05(+0.48%)
Aug 19, 2009 10.34 10.34 10.34 10.34 1,519 +0.00(+0.00%)
Aug 18, 2009 10.39 10.79 10.31 10.34 7,096 -0.03(-0.29%)
Aug 17, 2009 10.37 10.41 10.34 10.37 1,370 -0.36(-3.39%)
Aug 14, 2009 10.59 10.75 10.52 10.74 9,372 +0.15(+1.40%)
Aug 13, 2009 10.66 10.69 10.59 10.59 2,842 +0.34(+3.37%)
Aug 12, 2009 10.28 10.28 10.25 10.25 1,015 +0.02(+0.24%)
Aug 11, 2009 10.05 10.27 10.05 10.22 8,323 -0.42(-3.94%)
Aug 10, 2009 10.70 10.70 10.05 10.64 6,242 +0.44(+4.35%)
Aug 07, 2009 9.852 10.84 9.852 10.20 7,775 +0.66(+6.92%)
Aug 06, 2009 9.852 10.75 9.537 9.537 65,231 -0.16(-1.65%)
Aug 05, 2009 9.606 9.696 9.596 9.696 1,725 +0.33(+3.49%)
Aug 04, 2009 9.448 9.458 9.349 9.369 2,523 +0.02(+0.21%)
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.