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 31, 2011 12.66 13.56 12.66 13.56 24,572 +0.85(+6.67%)
Jan 28, 2011 12.95 12.95 12.71 12.71 10,682 -0.30(-2.27%)
Jan 27, 2011 12.80 13.00 12.80 13.00 2,562 +0.05(+0.38%)
Jan 26, 2011 12.86 12.96 12.81 12.96 4,669 +0.15(+1.15%)
Jan 25, 2011 12.83 13.02 12.81 12.81 5,430 +0.00(+0.00%)
Jan 24, 2011 12.84 12.86 12.81 12.81 4,363 -0.11(-0.84%)
Jan 21, 2011 13.24 13.29 12.81 12.92 2,334 -0.09(-0.68%)
Jan 20, 2011 12.89 13.00 12.89 13.00 406 +0.01(+0.08%)
Jan 19, 2011 12.85 13.40 12.83 12.99 3,248 -0.26(-1.93%)
Jan 18, 2011 13.28 13.29 12.57 13.25 2,035 -0.03(-0.22%)
Jan 14, 2011 12.72 13.28 12.72 13.28 1,248 -0.02(-0.15%)
Jan 13, 2011 13.50 13.50 12.86 13.30 2,928 -0.22(-1.60%)
Jan 12, 2011 13.49 13.96 13.34 13.52 7,083 +0.24(+1.78%)
Jan 11, 2011 13.37 13.38 13.28 13.28 3,654 -0.06(-0.44%)
Jan 10, 2011 13.85 13.85 13.12 13.34 4,973 -0.13(-0.95%)
Jan 07, 2011 13.64 13.70 13.34 13.47 8,221 -0.18(-1.30%)
Jan 06, 2011 13.99 13.99 13.62 13.64 5,472 -0.15(-1.07%)
Jan 05, 2011 13.74 13.79 13.56 13.79 5,815 +0.53(+4.01%)
Jan 04, 2011 12.85 13.29 12.82 13.26 9,500 +0.44(+3.46%)
Jan 03, 2011 12.82 13.05 12.39 12.82 5,209 +0.00(+0.00%)
Dec 31, 2010 12.81 12.82 12.81 12.82 203 +0.02(+0.15%)
Dec 30, 2010 12.80 12.86 12.33 12.80 1,725 +0.04(+0.31%)
Dec 29, 2010 12.76 12.76 12.54 12.76 2,055 +0.15(+1.17%)
Dec 28, 2010 12.81 12.81 12.27 12.61 6,191 +0.24(+1.91%)
Dec 27, 2010 12.40 12.60 12.27 12.37 2,288 -0.68(-5.21%)
Dec 23, 2010 13.10 13.10 12.81 13.05 781 -0.15(-1.16%)
Dec 21, 2010 13.15 13.21 13.21 13.21 609 +0.20(+1.55%)
Dec 20, 2010 12.83 13.25 12.51 13.00 6,521 -0.05(-0.38%)
Dec 17, 2010 12.71 13.05 12.43 13.05 4,713 +0.34(+2.71%)
Dec 16, 2010 12.31 12.71 12.31 12.71 1,706 +0.30(+2.40%)
Dec 15, 2010 12.05 12.41 11.82 12.41 5,014 +0.59(+4.98%)
Dec 14, 2010 11.97 11.97 11.82 11.82 88,020 +0.00(+0.00%)
Dec 13, 2010 11.89 12.02 11.82 11.82 7,959 -0.20(-1.64%)
Dec 10, 2010 12.17 12.19 11.84 12.02 2,700 +0.08(+0.66%)
Dec 09, 2010 11.83 12.02 11.82 11.94 7,638 +0.05(+0.41%)
Dec 08, 2010 12.20 12.20 11.82 11.89 11,579 -0.03(-0.25%)
Dec 07, 2010 11.95 11.95 11.82 11.92 10,830 +0.00(+0.00%)
Dec 06, 2010 11.84 12.30 11.77 11.92 49,396 +0.05(+0.41%)
Dec 03, 2010 11.83 11.87 11.82 11.87 7,949 +0.05(+0.42%)
Dec 02, 2010 11.87 11.87 11.82 11.82 3,857 +0.00(+0.00%)
Dec 01, 2010 11.80 11.82 11.80 11.82 2,233 -0.30(-2.48%)
Nov 30, 2010 11.82 12.12 11.67 12.12 32,176 +0.29(+2.46%)
Nov 29, 2010 11.92 12.55 11.43 11.83 152,536 -0.21(-1.72%)
Nov 24, 2010 12.04 12.04 12.04 12.04 0 -0.04(-0.33%)
Nov 23, 2010 12.31 12.36 12.04 12.08 6,276 -0.51(-4.07%)
Nov 22, 2010 12.78 13.03 12.32 12.59 7,950 +0.03(+0.24%)
Nov 19, 2010 11.95 12.56 11.94 12.56 6,394 +0.25(+2.00%)
Nov 18, 2010 12.79 12.80 12.31 12.31 4,336 -0.55(-4.29%)
Nov 17, 2010 12.81 12.87 12.81 12.87 2,207 +0.07(+0.54%)
Nov 16, 2010 12.32 12.88 12.32 12.80 49,086 +0.26(+2.08%)
Nov 15, 2010 12.64 12.98 12.32 12.54 7,298 -0.30(-2.35%)
Nov 12, 2010 12.92 12.94 12.56 12.84 9,562 -0.17(-1.28%)
Nov 11, 2010 12.91 13.00 12.91 13.00 23,244 +0.06(+0.46%)
Nov 10, 2010 12.77 12.95 12.34 12.95 2,842 +0.00(+0.00%)
Nov 09, 2010 12.77 13.05 12.56 12.95 16,624 +0.15(+1.15%)
Nov 08, 2010 12.40 13.30 12.00 12.80 39,535 +0.48(+3.92%)
Nov 05, 2010 11.08 12.31 11.08 12.31 19,785 +1.29(+11.71%)
Nov 04, 2010 11.59 11.59 10.94 11.02 3,928 -0.03(-0.27%)
Nov 03, 2010 11.23 11.81 10.97 11.05 8,556 -0.45(-3.94%)
Nov 02, 2010 11.74 11.74 11.27 11.51 2,349 -0.10(-0.85%)
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.