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 (%)
Dec 31, 2013 4.867 4.877 4.877 4.877 13,601 -0.01(-0.20%)
Dec 30, 2013 4.887 4.896 4.788 4.887 5,515 +0.06(+1.22%)
Dec 27, 2013 4.906 4.906 4.827 4.827 15,458 -0.08(-1.61%)
Dec 26, 2013 4.975 4.975 4.788 4.906 3,293 -0.01(-0.20%)
Dec 24, 2013 4.867 5.050 4.798 4.916 13,793 +0.05(+1.01%)
Dec 23, 2013 4.808 5.103 4.729 4.867 19,797 +0.16(+3.35%)
Dec 20, 2013 4.778 4.906 4.709 4.709 54,017 -0.17(-3.43%)
Dec 19, 2013 4.827 4.887 4.818 4.877 7,198 -0.05(-1.00%)
Dec 18, 2013 4.946 5.113 4.926 4.926 6,912 -0.05(-0.99%)
Dec 17, 2013 4.965 5.162 4.866 4.975 21,555 +0.16(+3.27%)
Dec 16, 2013 5.000 5.133 4.818 4.818 10,516 -0.25(-4.96%)
Dec 13, 2013 4.946 5.143 4.926 5.069 14,003 +0.08(+1.68%)
Dec 12, 2013 4.995 5.153 4.926 4.985 20,661 +0.01(+0.20%)
Dec 11, 2013 5.162 5.162 4.975 4.975 8,104 -0.01(-0.20%)
Dec 10, 2013 5.044 5.074 4.946 4.985 24,563 +0.00(+0.00%)
Dec 09, 2013 4.995 5.284 4.975 4.985 9,776 -0.02(-0.39%)
Dec 06, 2013 5.015 5.034 4.936 5.005 0 -0.06(-1.17%)
Dec 05, 2013 5.069 5.084 4.877 5.064 0 +0.04(+0.78%)
Dec 04, 2013 5.034 5.103 4.985 5.024 0 -0.23(-4.32%)
Dec 03, 2013 5.379 5.379 5.172 5.251 0 -0.18(-3.27%)
Dec 02, 2013 5.645 5.645 5.350 5.428 0 -0.39(-6.77%)
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%)
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.