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 (%)
Apr 29, 2011 11.82 11.87 11.03 11.77 25,812 -0.11(-0.91%)
Apr 28, 2011 11.90 11.90 11.88 11.88 333 +0.06(+0.50%)
Apr 27, 2011 11.82 11.82 11.82 11.82 167 +0.00(+0.00%)
Apr 26, 2011 12.17 12.31 11.82 11.82 4,944 -0.68(-5.44%)
Apr 25, 2011 12.28 13.00 11.85 12.50 7,839 +0.68(+5.75%)
Apr 21, 2011 12.69 12.69 11.55 11.82 21,725 -1.49(-11.18%)
Apr 20, 2011 13.50 13.63 13.29 13.31 1,558 +0.01(+0.08%)
Apr 19, 2011 13.51 13.51 13.20 13.30 1,674 -0.39(-2.88%)
Apr 18, 2011 13.30 13.69 13.21 13.69 7,663 +0.40(+3.03%)
Apr 15, 2011 13.61 13.61 13.25 13.29 1,319 -0.36(-2.66%)
Apr 13, 2011 13.65 13.65 13.65 13.65 0 +0.28(+2.06%)
Apr 12, 2011 13.37 13.38 13.37 13.38 520 -0.23(-1.67%)
Apr 11, 2011 13.61 13.61 13.61 13.61 101 -0.03(-0.22%)
Apr 08, 2011 13.51 13.63 13.20 13.63 1,319 +0.05(+0.36%)
Apr 07, 2011 13.30 13.63 13.07 13.59 14,753 +0.29(+2.15%)
Apr 06, 2011 13.56 13.56 13.30 13.30 1,426 -0.41(-3.02%)
Apr 05, 2011 12.92 13.71 12.89 13.71 6,093 +0.41(+3.11%)
Apr 04, 2011 13.44 13.44 13.20 13.30 7,221 +0.10(+0.75%)
Apr 01, 2011 13.43 13.73 12.67 13.20 34,062 -0.33(-2.40%)
Mar 31, 2011 13.37 13.53 13.35 13.53 1,779 +0.13(+0.96%)
Mar 30, 2011 13.35 13.40 13.25 13.40 1,624 +0.10(+0.74%)
Mar 29, 2011 13.31 13.31 13.30 13.30 507 +0.00(+0.00%)
Mar 28, 2011 13.30 13.31 13.01 13.30 2,254 +0.00(+0.00%)
Mar 25, 2011 13.12 13.30 13.12 13.30 1,319 -0.12(-0.88%)
Mar 24, 2011 13.40 13.42 13.29 13.42 3,654 +0.12(+0.89%)
Mar 23, 2011 13.30 13.31 13.01 13.30 2,233 -0.08(-0.59%)
Mar 22, 2011 13.38 13.38 13.38 13.38 101 +0.08(+0.59%)
Mar 21, 2011 13.31 13.31 13.30 13.30 1,990 -0.14(-1.03%)
Mar 18, 2011 13.11 13.44 13.05 13.44 4,149 +0.13(+0.96%)
Mar 17, 2011 13.25 13.31 13.10 13.31 2,910 -0.17(-1.24%)
Mar 16, 2011 13.30 13.50 13.25 13.48 761 +0.18(+1.33%)
Mar 15, 2011 13.13 13.30 12.96 13.30 18,068 -0.11(-0.81%)
Mar 14, 2011 13.40 13.50 13.00 13.41 16,753 -0.01(-0.07%)
Mar 10, 2011 13.42 13.42 13.42 13.42 0 +0.12(+0.89%)
Mar 09, 2011 13.30 13.47 13.22 13.30 3,762 +0.04(+0.33%)
Mar 08, 2011 13.04 13.40 13.04 13.26 2,462 -0.24(-1.79%)
Mar 07, 2011 13.30 13.73 12.97 13.50 1,776 +0.03(+0.22%)
Mar 04, 2011 13.58 13.71 13.31 13.47 2,512 +0.28(+2.09%)
Mar 03, 2011 12.98 13.60 12.98 13.19 5,967 -0.26(-1.91%)
Mar 02, 2011 13.26 14.13 13.09 13.45 26,851 -0.01(-0.07%)
Mar 01, 2011 13.40 13.46 13.04 13.46 725 -0.01(-0.06%)
Feb 28, 2011 13.41 13.70 13.09 13.47 5,337 +0.17(+1.24%)
Feb 25, 2011 13.47 13.70 13.30 13.30 2,639 -0.15(-1.10%)
Feb 24, 2011 13.79 14.13 13.15 13.45 31,739 -0.33(-2.43%)
Feb 23, 2011 13.63 13.78 12.97 13.78 8,495 +0.37(+2.72%)
Feb 22, 2011 13.19 13.79 12.98 13.42 4,685 +0.27(+2.09%)
Feb 18, 2011 13.20 13.23 13.09 13.14 6,191 +0.10(+0.76%)
Feb 17, 2011 13.20 13.23 13.04 13.04 858 -0.03(-0.23%)
Feb 16, 2011 12.96 13.20 12.96 13.07 722 +0.12(+0.91%)
Feb 15, 2011 13.13 13.13 12.81 12.96 1,969 -0.10(-0.75%)
Feb 14, 2011 13.04 13.23 12.83 13.05 3,097 +0.18(+1.38%)
Feb 11, 2011 12.98 12.98 12.81 12.88 710 +0.07(+0.54%)
Feb 10, 2011 12.82 13.21 12.81 12.81 1,200 -0.09(-0.69%)
Feb 09, 2011 13.23 13.23 12.81 12.90 3,302 -0.61(-4.52%)
Feb 07, 2011 13.24 13.51 13.51 13.51 2,131 +0.25(+1.86%)
Feb 04, 2011 13.67 13.67 13.26 13.26 418 -0.27(-1.97%)
Feb 03, 2011 13.73 13.73 13.53 13.53 1,116 +0.47(+3.62%)
Feb 02, 2011 12.84 13.06 12.83 13.05 3,091 +0.40(+3.19%)
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.