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 30, 2006 12.85 12.87 12.81 12.86 24,462 +0.05(+0.38%)
Nov 29, 2006 12.81 12.86 12.81 12.81 1,421 +0.00(+0.00%)
Nov 28, 2006 12.83 12.83 12.81 12.81 2,537 -0.02(-0.16%)
Nov 27, 2006 12.81 12.84 12.81 12.83 10,878 +0.01(+0.08%)
Nov 24, 2006 12.82 12.82 12.82 12.82 177 -0.01(-0.11%)
Nov 22, 2006 12.81 12.95 12.81 12.83 2,224 -0.00(-0.04%)
Nov 21, 2006 12.83 12.84 12.81 12.84 3,872 +0.03(+0.23%)
Nov 20, 2006 12.79 12.96 12.79 12.81 5,481 +0.00(+0.00%)
Nov 17, 2006 12.79 12.86 12.79 12.81 5,501 +0.00(+0.00%)
Nov 16, 2006 12.81 12.90 12.81 12.81 913 +0.00(+0.00%)
Nov 15, 2006 12.81 12.82 12.81 12.81 5,978 -0.10(-0.76%)
Nov 14, 2006 12.81 12.91 12.81 12.91 954 +0.10(+0.77%)
Nov 13, 2006 12.82 12.87 12.81 12.81 2,458 -0.11(-0.84%)
Nov 10, 2006 12.82 12.92 12.82 12.92 304 +0.10(+0.77%)
Nov 09, 2006 12.99 12.99 12.81 12.82 1,159 -0.04(-0.31%)
Nov 08, 2006 12.88 12.95 12.86 12.86 507 -0.11(-0.84%)
Nov 07, 2006 12.82 12.96 12.79 12.96 8,966 +0.15(+1.17%)
Nov 06, 2006 12.71 13.18 12.71 12.81 14,864 +0.03(+0.21%)
Nov 03, 2006 12.71 12.80 12.71 12.79 7,385 +0.07(+0.54%)
Nov 02, 2006 12.57 12.79 12.57 12.72 1,678 -0.01(-0.08%)
Nov 01, 2006 12.61 12.80 12.52 12.73 11,114 +0.03(+0.23%)
Oct 31, 2006 12.90 12.90 12.54 12.70 16,445 -0.05(-0.39%)
Oct 30, 2006 14.35 14.35 12.42 12.75 58,474 -1.53(-10.70%)
Oct 27, 2006 14.19 14.31 14.04 14.28 2,385 +0.19(+1.33%)
Oct 26, 2006 14.14 14.31 14.09 14.09 8,568 -0.15(-1.04%)
Oct 25, 2006 14.14 14.30 14.14 14.24 9,434 -0.05(-0.35%)
Oct 24, 2006 14.32 14.32 14.29 14.29 3,501 -0.01(-0.07%)
Oct 23, 2006 14.29 14.32 14.20 14.29 5,463 +0.00(+0.00%)
Oct 20, 2006 14.29 14.29 14.29 14.29 1,771 +0.01(+0.07%)
Oct 19, 2006 14.22 14.32 14.22 14.29 8,424 +0.06(+0.42%)
Oct 18, 2006 14.24 14.29 14.14 14.23 16,349 +0.05(+0.35%)
Oct 17, 2006 14.03 14.18 14.03 14.18 1,052 +0.29(+2.06%)
Oct 16, 2006 13.79 14.29 12.59 13.89 12,861 +0.30(+2.17%)
Oct 13, 2006 12.77 13.76 12.57 13.60 8,934 +0.69(+5.34%)
Oct 12, 2006 12.71 12.91 12.71 12.91 7,057 +0.32(+2.50%)
Oct 11, 2006 12.81 12.81 12.35 12.59 2,146 +0.01(+0.08%)
Oct 10, 2006 12.59 12.73 12.35 12.58 2,012 +0.11(+0.87%)
Oct 09, 2006 12.31 12.58 12.31 12.47 6,635 +0.04(+0.32%)
Oct 06, 2006 12.41 12.78 12.31 12.43 9,193 -0.17(-1.33%)
Oct 05, 2006 12.37 12.60 12.31 12.60 6,776 +0.29(+2.32%)
Oct 04, 2006 12.57 12.57 12.31 12.31 7,741 -0.15(-1.19%)
Oct 03, 2006 12.43 12.56 12.31 12.46 8,478 +0.04(+0.32%)
Oct 02, 2006 12.52 12.58 12.31 12.42 7,617 +0.13(+1.04%)
Sep 29, 2006 12.23 12.31 12.22 12.30 4,498 -0.27(-2.12%)
Sep 28, 2006 12.05 12.56 12.05 12.56 14,083 +0.54(+4.51%)
Sep 27, 2006 11.91 12.03 11.82 12.02 20,405 +0.04(+0.33%)
Sep 26, 2006 12.01 12.04 11.88 11.98 8,252 -0.13(-1.06%)
Sep 25, 2006 11.87 12.12 11.87 12.11 507 +0.18(+1.49%)
Sep 22, 2006 11.78 12.10 11.78 11.93 2,436 +0.11(+0.92%)
Sep 21, 2006 11.82 11.91 11.70 11.82 8,931 -0.09(-0.74%)
Sep 20, 2006 11.99 12.01 11.73 11.91 10,038 -0.13(-1.06%)
Sep 19, 2006 12.19 12.19 11.39 12.04 10,527 -0.23(-1.87%)
Sep 18, 2006 12.18 12.71 11.82 12.27 28,537 -0.04(-0.36%)
Sep 15, 2006 11.51 12.38 11.48 12.31 47,926 +0.78(+6.73%)
Sep 14, 2006 11.48 11.54 11.48 11.54 7,612 +0.02(+0.17%)
Sep 13, 2006 11.47 11.52 11.47 11.52 10,864 +0.07(+0.60%)
Sep 12, 2006 11.45 11.63 11.45 11.45 10,911 -0.04(-0.34%)
Sep 11, 2006 11.49 11.52 11.49 11.49 1,211 +0.00(+0.00%)
Sep 08, 2006 11.48 11.50 11.46 11.49 14,515 -0.07(-0.60%)
Sep 07, 2006 11.67 11.67 11.48 11.56 1,319 +0.08(+0.69%)
Sep 06, 2006 11.38 11.52 11.38 11.48 1,603 +0.04(+0.34%)
Sep 05, 2006 11.49 11.54 11.40 11.44 3,499 -0.17(-1.48%)
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.