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 (%)
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%)
Sep 03, 2013 6.995 7.143 6.512 6.995 0 +0.11(+1.57%)
Aug 30, 2013 7.143 7.143 6.886 6.886 0 -0.36(-4.96%)
Aug 29, 2013 6.906 7.246 6.896 7.246 0 +0.33(+4.77%)
Aug 28, 2013 6.798 7.044 6.749 6.916 0 +0.11(+1.59%)
Aug 27, 2013 6.916 7.044 6.788 6.808 0 -0.08(-1.14%)
Aug 26, 2013 6.749 6.896 6.749 6.886 0 +0.02(+0.29%)
Aug 23, 2013 6.749 6.867 6.749 6.867 0 -0.03(-0.43%)
Aug 22, 2013 6.729 6.916 6.729 6.896 0 +0.00(+0.00%)
Aug 21, 2013 6.896 6.896 6.798 6.896 0 +0.02(+0.29%)
Aug 20, 2013 6.975 6.975 6.749 6.877 0 -0.12(-1.69%)
Aug 19, 2013 6.896 6.995 6.839 6.995 0 -0.03(-0.42%)
Aug 16, 2013 6.700 7.034 6.699 7.024 0 +0.12(+1.71%)
Aug 15, 2013 6.906 6.955 6.896 6.906 10,586 -0.04(-0.57%)
Aug 14, 2013 7.005 7.083 6.946 6.946 0 -0.06(-0.84%)
Aug 13, 2013 7.192 7.251 6.896 7.005 7,710 -0.33(-4.44%)
Aug 12, 2013 7.123 7.349 7.123 7.330 2,805 -0.11(-1.46%)
Aug 09, 2013 7.458 7.458 6.955 7.438 5,437 +0.05(+0.67%)
Aug 08, 2013 7.005 7.537 7.005 7.389 13,754 +0.30(+4.18%)
Aug 07, 2013 6.886 7.093 6.837 7.092 6,437 +0.20(+2.84%)
Aug 06, 2013 6.946 7.369 6.893 6.896 6,590 -0.05(-0.71%)
Aug 05, 2013 6.896 7.349 6.896 6.946 1,278 +0.03(+0.43%)
Aug 02, 2013 6.896 7.320 6.896 6.916 4,617 +0.02(+0.29%)
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.