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 (%)
Jan 30, 2015 2.251 2.276 2.207 2.207 15,320 -0.04(-1.75%)
Jan 29, 2015 2.286 2.295 2.172 2.246 46,745 -0.05(-2.15%)
Jan 28, 2015 2.374 2.374 2.295 2.295 42,507 -0.05(-2.10%)
Jan 27, 2015 2.453 2.453 2.343 2.345 65,461 -0.12(-4.80%)
Jan 26, 2015 2.414 2.463 2.305 2.463 125,283 +0.01(+0.40%)
Jan 23, 2015 2.453 2.478 2.374 2.453 45,447 +0.02(+0.81%)
Jan 22, 2015 2.428 2.493 2.414 2.433 38,747 +0.00(+0.00%)
Jan 21, 2015 2.453 2.483 2.374 2.433 29,326 -0.03(-1.20%)
Jan 20, 2015 2.414 2.463 2.335 2.463 39,278 +0.04(+1.63%)
Jan 16, 2015 2.355 2.463 2.341 2.424 23,496 +0.04(+1.65%)
Jan 15, 2015 2.424 2.424 2.315 2.384 75,333 -0.02(-0.82%)
Jan 14, 2015 2.364 2.433 2.364 2.404 26,733 +0.02(+0.83%)
Jan 13, 2015 2.522 2.532 2.364 2.384 59,855 -0.11(-4.35%)
Jan 12, 2015 2.493 2.512 2.424 2.493 41,362 +0.04(+1.61%)
Jan 09, 2015 2.424 2.493 2.375 2.453 43,569 +0.00(+0.00%)
Jan 08, 2015 2.502 2.502 2.315 2.453 109,146 -0.05(-1.97%)
Jan 07, 2015 2.532 2.532 2.394 2.502 48,436 +0.05(+2.01%)
Jan 06, 2015 2.581 2.611 2.374 2.453 245,817 -0.14(-5.32%)
Jan 05, 2015 2.581 2.739 2.571 2.591 114,879 -0.10(-3.66%)
Jan 02, 2015 2.660 2.699 2.552 2.690 47,556 +0.07(+2.63%)
Dec 31, 2014 2.630 2.621 2.621 2.621 154,082 -0.02(-0.75%)
Dec 30, 2014 2.660 2.709 2.578 2.640 121,050 -0.04(-1.47%)
Dec 29, 2014 2.552 2.709 2.552 2.680 226,811 +0.07(+2.64%)
Dec 26, 2014 2.739 2.818 2.561 2.611 176,589 -0.12(-4.33%)
Dec 24, 2014 2.749 2.729 2.729 2.729 264,924 +0.04(+1.46%)
Dec 23, 2014 2.660 2.759 2.552 2.690 188,180 +0.01(+0.37%)
Dec 22, 2014 2.542 2.778 2.521 2.680 318,424 +0.15(+5.84%)
Dec 19, 2014 2.453 2.630 2.453 2.532 281,489 +0.08(+3.21%)
Dec 18, 2014 2.443 2.566 2.433 2.453 327,847 +0.04(+1.63%)
Dec 17, 2014 2.374 2.610 2.351 2.414 402,780 +0.09(+3.81%)
Dec 16, 2014 2.384 2.473 2.315 2.325 447,123 -0.09(-3.67%)
Dec 15, 2014 2.690 2.739 2.394 2.414 307,255 -0.28(-10.26%)
Dec 12, 2014 2.571 2.857 2.374 2.690 940,249 +0.12(+4.60%)
Dec 11, 2014 2.906 3.005 2.571 2.571 472,068 -0.33(-11.53%)
Dec 10, 2014 3.310 3.448 2.857 2.906 530,290 -0.41(-12.46%)
Dec 09, 2014 3.350 3.596 3.251 3.320 623,503 -0.18(-5.07%)
Dec 08, 2014 3.665 3.980 3.320 3.497 1,897,210 -0.44(-11.25%)
Dec 05, 2014 2.965 4.069 2.847 3.941 5,221,457 +0.93(+30.72%)
Dec 04, 2014 2.985 3.202 2.808 3.015 814,352 +0.07(+2.34%)
Dec 03, 2014 2.867 3.084 2.808 2.946 634,414 -0.06(-1.97%)
Dec 02, 2014 2.502 3.202 2.502 3.005 1,896,196 +0.60(+25.00%)
Dec 01, 2014 2.532 2.561 2.315 2.404 375,189 -0.13(-5.06%)
Nov 28, 2014 2.827 2.867 2.463 2.532 153,130 -0.30(-10.45%)
Nov 26, 2014 2.808 2.827 2.827 2.827 358,105 -0.07(-2.38%)
Nov 25, 2014 2.975 3.025 2.660 2.896 641,647 +0.04(+1.38%)
Nov 24, 2014 2.827 3.034 2.699 2.857 652,294 +0.12(+4.32%)
Nov 21, 2014 2.916 2.985 2.699 2.739 268,162 -0.07(-2.46%)
Nov 20, 2014 2.601 2.975 2.561 2.808 385,972 +0.15(+5.56%)
Nov 19, 2014 2.622 2.660 2.421 2.660 186,181 +0.00(+0.00%)
Nov 18, 2014 2.827 2.857 2.660 2.660 177,425 -0.10(-3.57%)
Nov 17, 2014 2.591 2.798 2.561 2.759 402,982 +0.17(+6.46%)
Nov 14, 2014 2.463 2.611 2.404 2.591 239,353 +0.16(+6.48%)
Nov 13, 2014 2.463 2.630 2.404 2.433 292,747 -0.08(-3.14%)
Nov 12, 2014 2.236 2.512 2.236 2.512 746,496 +0.29(+12.83%)
Nov 11, 2014 2.236 2.276 2.098 2.227 198,822 +0.00(+0.00%)
Nov 10, 2014 2.335 2.384 2.227 2.227 91,989 -0.07(-3.00%)
Nov 07, 2014 2.217 2.305 2.197 2.295 79,998 +0.03(+1.30%)
Nov 06, 2014 2.148 2.335 2.069 2.266 377,048 +0.11(+5.02%)
Nov 05, 2014 2.098 2.236 2.010 2.158 208,414 +0.12(+5.80%)
Nov 04, 2014 2.197 2.227 2.000 2.039 206,853 -0.13(-6.12%)
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.