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, 2003 9.950 10.22 9.950 9.950 5,481 +0.00(+0.00%)
Dec 30, 2003 10.30 10.30 9.852 9.950 12,119 -0.33(-3.16%)
Dec 29, 2003 10.47 10.47 9.901 10.28 3,249 -0.04(-0.38%)
Dec 26, 2003 9.812 10.32 9.812 10.31 1,725 +0.36(+3.66%)
Dec 24, 2003 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Dec 23, 2003 10.61 10.61 9.409 9.950 2,334 +0.00(+0.00%)
Dec 22, 2003 9.290 10.46 9.123 9.950 7,663 +0.79(+8.60%)
Dec 19, 2003 9.211 9.211 9.034 9.162 3,710 -0.05(-0.53%)
Dec 18, 2003 9.162 9.211 9.162 9.211 1,122 -0.02(-0.20%)
Dec 17, 2003 9.674 9.674 9.024 9.230 26,230 -0.48(-4.97%)
Dec 16, 2003 9.606 9.714 9.458 9.713 10,182 +0.11(+1.12%)
Dec 15, 2003 9.606 9.793 9.606 9.606 5,227 -0.01(-0.10%)
Dec 12, 2003 9.655 9.793 9.606 9.615 18,171 -0.19(-1.90%)
Dec 11, 2003 9.704 9.852 9.704 9.802 2,334 +0.09(+0.89%)
Dec 10, 2003 9.714 9.715 9.714 9.715 2,531 +0.01(+0.11%)
Dec 09, 2003 10.23 10.23 9.507 9.704 16,325 -0.44(-4.37%)
Dec 08, 2003 10.25 10.34 10.15 10.15 11,737 -0.10(-0.96%)
Dec 05, 2003 10.36 10.44 10.26 10.25 2,310 -0.12(-1.14%)
Dec 04, 2003 10.30 10.36 10.30 10.36 5,451 +0.07(+0.67%)
Dec 03, 2003 10.30 10.55 10.30 10.30 6,562 +0.01(+0.10%)
Dec 02, 2003 10.39 10.56 10.29 10.29 7,612 -0.08(-0.76%)
Dec 01, 2003 11.27 11.27 9.852 10.36 11,391 -0.23(-2.14%)
Nov 28, 2003 10.59 10.59 10.59 10.59 253 +0.15(+1.41%)
Nov 26, 2003 10.25 10.59 10.25 10.44 2,918 +0.08(+0.76%)
Nov 25, 2003 11.03 11.82 10.36 10.36 65,216 -0.45(-4.19%)
Nov 24, 2003 11.27 11.27 10.82 10.82 7,977 -0.51(-4.52%)
Nov 21, 2003 11.33 11.33 11.18 11.33 1,025 +0.00(+0.00%)
Nov 20, 2003 11.03 11.78 10.84 11.33 15,438 +0.10(+0.88%)
Nov 19, 2003 10.97 11.27 10.64 11.23 19,813 +0.29(+2.61%)
Nov 18, 2003 10.79 10.95 10.79 10.95 12,766 +0.13(+1.18%)
Nov 17, 2003 10.64 10.82 10.26 10.82 17,439 +0.03(+0.27%)
Nov 14, 2003 10.69 10.79 10.56 10.79 11,535 +0.10(+0.92%)
Nov 13, 2003 10.79 10.79 10.31 10.69 14,646 +0.03(+0.28%)
Nov 12, 2003 10.02 10.79 10.02 10.66 36,985 +0.81(+8.20%)
Nov 11, 2003 9.941 9.941 9.477 9.852 14,464 -0.10(-0.99%)
Nov 10, 2003 9.655 10.44 9.655 9.950 21,294 +0.30(+3.06%)
Nov 07, 2003 9.605 9.655 9.605 9.655 2,011 +0.15(+1.54%)
Nov 06, 2003 9.458 9.586 9.359 9.508 6,751 +0.10(+1.06%)
Nov 05, 2003 9.330 9.556 9.054 9.409 16,269 +0.15(+1.60%)
Nov 04, 2003 8.788 9.310 8.778 9.261 5,988 +0.06(+0.64%)
Nov 03, 2003 8.916 9.202 8.817 9.202 6,597 +0.44(+5.06%)
Oct 31, 2003 9.369 9.369 8.620 8.758 22,077 -0.31(-3.37%)
Oct 30, 2003 9.123 9.064 9.064 9.064 5,075 -0.06(-0.65%)
Oct 29, 2003 9.064 9.123 8.995 9.123 3,654 +0.13(+1.42%)
Oct 28, 2003 8.433 9.064 8.433 8.995 16,443 +0.56(+6.66%)
Oct 27, 2003 8.719 8.719 8.308 8.433 7,612 -0.43(-4.89%)
Oct 24, 2003 8.965 8.965 8.729 8.867 2,943 -0.34(-3.74%)
Oct 23, 2003 9.340 9.359 8.916 9.211 19,691 -0.15(-1.58%)
Oct 22, 2003 9.330 9.842 9.162 9.359 55,624 +0.02(+0.21%)
Oct 21, 2003 9.449 9.468 9.340 9.340 14,667 -0.23(-2.36%)
Oct 20, 2003 9.791 9.791 9.429 9.565 7,003 -0.29(-2.91%)
Oct 17, 2003 9.241 10.34 9.241 9.852 21,013 +0.62(+6.69%)
Oct 16, 2003 8.877 9.803 8.877 9.234 18,412 +0.08(+0.90%)
Oct 15, 2003 8.867 9.161 8.808 9.151 9,541 +0.33(+3.79%)
Oct 14, 2003 8.729 9.349 8.729 8.817 7,511 +0.05(+0.56%)
Oct 13, 2003 9.251 9.251 8.630 8.768 12,687 -0.12(-1.33%)
Oct 10, 2003 8.857 9.251 8.857 8.886 9,431 +0.19(+2.15%)
Oct 09, 2003 9.359 9.852 8.620 8.699 30,849 -0.91(-9.44%)
Oct 08, 2003 9.359 9.606 8.896 9.606 21,721 +0.25(+2.63%)
Oct 07, 2003 8.188 9.359 8.188 9.359 28,843 +0.99(+11.76%)
Oct 06, 2003 7.793 8.374 7.793 8.374 12,941 +0.48(+6.12%)
Oct 03, 2003 7.645 8.028 7.645 7.891 11,672 +0.26(+3.37%)
Oct 02, 2003 7.645 7.645 7.359 7.634 1,421 +0.27(+3.60%)
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.