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 (%)
Feb 28, 2005 13.20 13.20 12.58 13.00 28,589 +0.10(+0.76%)
Feb 25, 2005 13.00 13.00 12.79 12.91 19,660 +0.08(+0.61%)
Feb 24, 2005 13.29 13.29 12.81 12.83 17,419 -0.29(-2.25%)
Feb 23, 2005 12.81 13.20 12.81 13.12 12,038 +0.32(+2.53%)
Feb 22, 2005 13.06 13.15 12.61 12.80 41,246 +0.10(+0.76%)
Feb 18, 2005 14.78 14.78 12.43 12.70 218,084 -2.23(-14.96%)
Feb 17, 2005 15.17 15.44 14.88 14.94 6,147 -0.29(-1.88%)
Feb 16, 2005 15.37 15.37 15.22 15.22 406 +0.11(+0.72%)
Feb 15, 2005 15.76 15.76 14.78 15.11 5,746 -0.01(-0.07%)
Feb 14, 2005 15.76 15.76 15.07 15.12 8,698 -0.19(-1.22%)
Feb 11, 2005 15.43 15.69 14.83 15.31 13,834 +0.17(+1.11%)
Feb 10, 2005 15.43 15.43 14.91 15.14 7,301 -0.67(-4.24%)
Feb 09, 2005 16.35 16.43 15.76 15.81 13,292 -0.61(-3.72%)
Feb 08, 2005 16.65 16.65 16.42 16.42 4,740 -0.25(-1.51%)
Feb 07, 2005 16.40 16.70 16.14 16.68 8,198 +0.60(+3.71%)
Feb 04, 2005 15.86 16.08 15.76 16.08 6,658 +0.24(+1.49%)
Feb 03, 2005 15.76 15.84 15.52 15.84 4,068 +0.27(+1.71%)
Feb 02, 2005 15.28 15.91 14.89 15.58 36,563 +0.49(+3.27%)
Feb 01, 2005 15.27 16.06 14.71 15.08 67,546 +0.33(+2.20%)
Jan 31, 2005 15.27 15.27 14.75 14.76 12,762 +0.08(+0.54%)
Jan 28, 2005 15.27 15.27 14.68 14.68 3,484 -0.16(-1.06%)
Jan 27, 2005 15.57 15.57 14.55 14.84 10,168 +0.22(+1.48%)
Jan 26, 2005 15.28 15.28 14.59 14.62 12,221 -0.16(-1.07%)
Jan 25, 2005 14.83 14.83 14.64 14.78 18,134 -0.05(-0.33%)
Jan 24, 2005 15.25 15.25 14.64 14.83 11,976 +0.15(+1.01%)
Jan 21, 2005 15.25 15.25 14.68 14.68 16,364 -0.03(-0.20%)
Jan 20, 2005 15.07 15.17 14.68 14.71 15,691 -0.27(-1.78%)
Jan 19, 2005 15.06 15.06 14.88 14.97 15,024 +0.18(+1.20%)
Jan 18, 2005 16.01 16.01 14.70 14.80 31,301 -0.34(-2.28%)
Jan 14, 2005 14.81 15.70 14.63 15.14 20,274 +0.26(+1.72%)
Jan 13, 2005 15.81 15.81 14.63 14.89 25,899 -0.23(-1.50%)
Jan 12, 2005 15.27 15.74 15.07 15.11 31,338 -0.47(-3.04%)
Jan 11, 2005 15.57 15.89 15.27 15.59 10,313 -0.08(-0.50%)
Jan 10, 2005 16.63 16.63 15.28 15.66 20,503 -0.50(-3.11%)
Jan 07, 2005 16.62 16.62 16.04 16.17 8,739 +0.43(+2.76%)
Jan 06, 2005 15.76 16.65 15.71 15.73 13,694 +0.04(+0.25%)
Jan 05, 2005 15.27 15.71 15.27 15.69 14,456 +0.55(+3.64%)
Jan 04, 2005 16.40 16.40 14.90 15.14 44,986 -1.11(-6.85%)
Jan 03, 2005 16.94 16.94 15.95 16.26 29,170 -0.39(-2.37%)
Dec 31, 2004 16.74 16.74 16.45 16.65 23,447 -0.10(-0.59%)
Dec 30, 2004 15.75 17.04 15.67 16.75 39,180 +0.74(+4.61%)
Dec 29, 2004 16.76 16.93 15.60 16.01 36,845 -0.30(-1.81%)
Dec 28, 2004 16.56 17.19 16.27 16.30 61,003 +0.10(+0.61%)
Dec 27, 2004 15.51 16.71 15.51 16.21 96,530 +0.89(+5.79%)
Dec 23, 2004 13.87 15.70 13.78 15.32 76,736 +1.52(+10.99%)
Dec 22, 2004 14.18 14.18 13.60 13.80 4,770 -0.29(-2.03%)
Dec 21, 2004 13.55 14.09 13.40 14.09 8,221 +0.49(+3.62%)
Dec 20, 2004 14.09 14.09 13.56 13.60 4,364 -0.49(-3.50%)
Dec 17, 2004 13.69 14.09 13.45 14.09 6,800 +0.25(+1.78%)
Dec 16, 2004 13.69 13.84 13.62 13.84 4,770 +0.05(+0.36%)
Dec 15, 2004 13.78 13.79 13.50 13.79 6,496 +0.05(+0.36%)
Dec 14, 2004 13.30 13.74 13.30 13.74 6,394 +0.15(+1.09%)
Dec 13, 2004 13.76 13.99 13.31 13.60 7,917 -0.15(-1.07%)
Dec 10, 2004 13.52 13.74 12.91 13.74 15,834 +0.15(+1.09%)
Dec 09, 2004 13.38 13.69 13.35 13.60 9,541 -0.10(-0.72%)
Dec 08, 2004 13.69 13.69 13.35 13.69 16,139 +0.15(+1.08%)
Dec 07, 2004 13.30 13.69 13.30 13.55 3,045 +0.00(+0.01%)
Dec 06, 2004 13.55 13.55 13.31 13.55 4,466 -0.23(-1.65%)
Dec 03, 2004 13.76 13.94 13.69 13.77 57,958 +0.03(+0.22%)
Dec 02, 2004 13.39 13.93 13.17 13.74 8,323 +0.21(+1.52%)
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.