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 (%)
Nov 29, 2013 5.763 5.822 5.635 5.822 0 +0.06(+1.02%)
Nov 26, 2013 5.882 5.763 5.763 5.763 2,030 -0.14(-2.34%)
Nov 25, 2013 5.625 5.901 5.625 5.901 0 +0.23(+3.99%)
Nov 22, 2013 5.566 5.911 5.566 5.675 0 +0.09(+1.69%)
Nov 21, 2013 5.675 5.675 5.580 5.580 0 -0.05(-0.81%)
Nov 20, 2013 5.547 5.655 5.517 5.625 0 +0.14(+2.51%)
Nov 19, 2013 5.625 5.625 5.320 5.487 0 -0.15(-2.62%)
Nov 18, 2013 5.635 5.656 5.428 5.635 0 +0.10(+1.78%)
Nov 15, 2013 5.428 5.537 5.428 5.537 0 -0.13(-2.26%)
Nov 14, 2013 5.665 5.901 5.547 5.665 0 -0.02(-0.35%)
Nov 13, 2013 5.566 5.685 5.566 5.685 0 +0.20(+3.59%)
Nov 12, 2013 5.675 5.783 5.438 5.487 0 -0.18(-3.13%)
Nov 11, 2013 5.773 5.773 5.655 5.665 0 -0.05(-0.86%)
Nov 08, 2013 5.901 5.901 5.665 5.714 0 +0.08(+1.40%)
Nov 07, 2013 5.675 5.911 5.172 5.635 0 -0.97(-14.63%)
Nov 05, 2013 6.601 6.601 6.601 6.601 101 -0.30(-4.29%)
Nov 04, 2013 6.896 6.896 6.896 6.896 0 +0.10(+1.45%)
Oct 31, 2013 6.906 6.798 6.798 6.798 5,785 -0.14(-1.99%)
Oct 30, 2013 6.896 7.123 6.896 6.936 0 -0.05(-0.71%)
Oct 29, 2013 6.896 7.281 6.896 6.985 0 +0.04(+0.57%)
Oct 28, 2013 6.896 7.281 6.896 6.946 0 +0.05(+0.71%)
Oct 25, 2013 6.896 6.906 6.896 6.896 0 -0.04(-0.57%)
Oct 24, 2013 7.054 7.054 6.758 6.936 0 +0.24(+3.51%)
Oct 23, 2013 6.896 7.015 6.700 6.700 0 -0.23(-3.26%)
Oct 22, 2013 6.896 7.005 6.886 6.926 0 +0.02(+0.29%)
Oct 21, 2013 6.985 7.034 6.906 6.906 0 -0.08(-1.13%)
Oct 18, 2013 6.896 6.985 6.896 6.985 2,639 +0.01(+0.14%)
Oct 17, 2013 6.877 6.995 6.749 6.975 0 -0.04(-0.56%)
Oct 16, 2013 6.965 7.192 6.946 7.015 0 +0.05(+0.71%)
Oct 15, 2013 6.995 7.005 6.965 6.965 0 +0.01(+0.14%)
Oct 14, 2013 6.955 6.955 6.955 6.955 0 -0.01(-0.14%)
Oct 11, 2013 6.995 6.995 6.965 6.965 0 -0.06(-0.84%)
Oct 10, 2013 6.995 7.044 6.995 7.024 0 +0.03(+0.42%)
Oct 09, 2013 6.916 7.015 6.896 6.995 0 +0.05(+0.69%)
Oct 08, 2013 6.955 7.015 6.906 6.947 0 +0.01(+0.16%)
Oct 07, 2013 7.005 7.172 6.916 6.936 0 -0.16(-2.20%)
Oct 04, 2013 6.916 7.152 6.916 7.092 0 +0.14(+1.96%)
Oct 03, 2013 7.064 7.064 6.946 6.955 0 -0.22(-3.02%)
Oct 02, 2013 7.064 7.172 6.965 7.172 0 +0.15(+2.10%)
Oct 01, 2013 7.057 7.083 6.906 7.024 0 +0.03(+0.42%)
Sep 30, 2013 7.093 7.148 6.965 6.995 0 -0.06(-0.84%)
Sep 27, 2013 7.044 7.152 7.024 7.054 0 +0.00(+0.00%)
Sep 26, 2013 7.182 7.276 7.044 7.054 0 -0.14(-1.92%)
Sep 25, 2013 7.143 7.241 7.143 7.192 0 -0.01(-0.13%)
Sep 24, 2013 7.143 7.238 7.143 7.201 0 +0.05(+0.68%)
Sep 23, 2013 7.083 7.389 6.997 7.152 0 +0.13(+1.82%)
Sep 20, 2013 7.093 7.143 7.024 7.024 0 -0.02(-0.29%)
Sep 19, 2013 7.044 7.113 7.044 7.045 0 +0.00(+0.01%)
Sep 18, 2013 6.995 7.044 6.995 7.044 0 +0.05(+0.70%)
Sep 17, 2013 7.005 7.005 6.896 6.995 0 -0.03(-0.42%)
Sep 16, 2013 6.946 7.024 6.827 7.024 0 +0.20(+2.89%)
Sep 13, 2013 6.995 6.995 6.788 6.827 0 -0.18(-2.53%)
Sep 12, 2013 7.093 7.093 7.005 7.005 0 -0.09(-1.25%)
Sep 11, 2013 7.054 7.123 7.054 7.093 0 +0.00(+0.00%)
Sep 10, 2013 7.044 7.143 7.015 7.093 0 +0.15(+2.13%)
Sep 09, 2013 7.044 7.044 6.926 6.946 0 -0.03(-0.38%)
Sep 06, 2013 7.044 7.123 6.972 6.972 0 -0.02(-0.33%)
Sep 05, 2013 7.005 7.133 6.916 6.995 0 -0.25(-3.40%)
Sep 04, 2013 7.015 7.251 6.936 7.241 0 +0.25(+3.52%)
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.