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 (%)
May 31, 2005 13.18 13.18 13.05 13.10 1,372 +0.19(+1.45%)
May 27, 2005 12.92 12.92 12.92 12.92 0 +0.00(+0.00%)
May 26, 2005 12.57 13.00 12.57 12.92 3,614 +0.01(+0.08%)
May 25, 2005 12.96 12.96 12.91 12.91 1,513 -0.05(-0.38%)
May 24, 2005 12.81 12.96 12.81 12.96 2,131 +0.03(+0.23%)
May 23, 2005 12.81 13.18 12.81 12.93 3,028 +0.02(+0.15%)
May 20, 2005 13.08 13.08 12.82 12.91 3,043 +0.00(+0.00%)
May 19, 2005 12.31 12.99 12.31 12.91 1,781 +0.40(+3.23%)
May 18, 2005 11.92 12.50 11.77 12.50 1,421 +0.74(+6.32%)
May 17, 2005 11.81 11.90 11.76 11.76 556 +0.06(+0.47%)
May 16, 2005 11.67 11.71 11.67 11.70 1,143 -0.02(-0.17%)
May 13, 2005 11.72 11.72 11.72 11.72 243 -0.10(-0.83%)
May 12, 2005 11.72 11.82 11.72 11.82 2,085 +0.26(+2.21%)
May 11, 2005 11.67 11.73 11.57 11.57 6,769 -0.22(-1.84%)
May 10, 2005 11.78 11.78 11.78 11.78 1,004 +0.20(+1.70%)
May 09, 2005 11.81 11.81 11.33 11.59 15,838 -0.07(-0.59%)
May 06, 2005 11.82 12.14 11.54 11.65 9,947 -0.16(-1.34%)
May 05, 2005 11.68 11.81 11.67 11.81 8,610 +0.09(+0.76%)
May 04, 2005 11.68 12.15 11.67 11.72 6,049 -0.14(-1.16%)
May 03, 2005 12.07 12.46 11.53 11.86 22,957 -0.20(-1.63%)
May 02, 2005 12.18 12.36 11.90 12.06 18,134 -0.12(-0.97%)
Apr 29, 2005 11.84 12.31 11.84 12.18 1,218 +0.24(+1.98%)
Apr 28, 2005 11.82 12.00 11.82 11.94 3,613 +0.21(+1.76%)
Apr 27, 2005 11.40 11.77 11.40 11.73 3,451 +0.00(+0.00%)
Apr 26, 2005 11.76 11.76 11.69 11.73 1,624 +0.04(+0.34%)
Apr 25, 2005 11.92 11.92 11.54 11.69 4,139 -0.07(-0.59%)
Apr 22, 2005 11.72 11.77 11.72 11.76 3,823 +0.15(+1.27%)
Apr 21, 2005 11.67 11.91 11.49 11.62 51,649 -0.21(-1.75%)
Apr 20, 2005 11.63 11.82 11.13 11.82 16,764 +0.14(+1.18%)
Apr 19, 2005 11.82 11.82 11.62 11.68 14,561 -0.07(-0.59%)
Apr 18, 2005 11.82 11.84 11.58 11.75 19,288 +0.23(+1.97%)
Apr 15, 2005 11.34 11.60 11.33 11.53 5,786 +0.16(+1.39%)
Apr 14, 2005 12.33 12.36 11.31 11.37 24,406 -1.09(-8.78%)
Apr 13, 2005 12.37 12.46 12.37 12.46 2,476 +0.05(+0.41%)
Apr 12, 2005 12.66 12.67 12.36 12.41 3,697 -0.26(-2.04%)
Apr 11, 2005 12.14 12.76 12.14 12.67 3,598 +0.06(+0.47%)
Apr 08, 2005 13.15 13.15 12.61 12.61 3,359 +0.02(+0.16%)
Apr 07, 2005 13.05 13.05 12.50 12.59 2,740 +0.21(+1.66%)
Apr 06, 2005 11.80 12.38 11.80 12.38 9,429 +0.17(+1.37%)
Apr 05, 2005 11.83 12.81 11.83 12.22 50,763 -0.67(-5.20%)
Apr 04, 2005 12.76 12.89 12.71 12.89 7,714 +0.08(+0.60%)
Apr 01, 2005 12.30 12.85 12.30 12.81 6,429 -0.05(-0.37%)
Mar 31, 2005 12.67 12.86 12.52 12.86 3,044 +0.29(+2.27%)
Mar 30, 2005 12.56 13.21 12.56 12.57 3,806 -0.08(-0.62%)
Mar 29, 2005 12.81 12.94 12.65 12.65 6,308 -0.19(-1.46%)
Mar 28, 2005 13.12 13.31 12.81 12.84 4,675 -0.56(-4.19%)
Mar 24, 2005 13.45 13.52 13.40 13.40 6,910 -0.04(-0.29%)
Mar 23, 2005 13.14 13.44 12.60 13.44 8,323 +0.06(+0.44%)
Mar 22, 2005 12.75 13.43 12.75 13.38 3,129 +0.46(+3.58%)
Mar 21, 2005 12.66 12.94 12.63 12.92 5,843 +0.11(+0.85%)
Mar 18, 2005 12.81 12.81 12.73 12.81 9,339 +0.04(+0.31%)
Mar 17, 2005 12.76 12.92 12.76 12.77 1,877 -0.04(-0.31%)
Mar 16, 2005 12.91 12.91 12.73 12.81 2,760 -0.15(-1.14%)
Mar 15, 2005 13.20 13.20 12.85 12.96 6,101 +0.22(+1.70%)
Mar 14, 2005 13.20 13.20 12.73 12.74 17,361 -0.05(-0.39%)
Mar 11, 2005 12.67 12.92 12.67 12.79 25,578 -0.02(-0.18%)
Mar 10, 2005 12.78 12.90 12.76 12.81 10,759 -0.10(-0.81%)
Mar 09, 2005 12.99 12.99 12.81 12.92 7,318 +0.06(+0.46%)
Mar 08, 2005 13.09 13.09 12.79 12.86 19,193 -0.29(-2.17%)
Mar 07, 2005 13.47 13.47 13.10 13.14 5,806 +0.13(+0.98%)
Mar 04, 2005 13.01 13.02 12.79 13.01 23,448 -0.03(-0.23%)
Mar 03, 2005 13.60 13.60 12.96 13.04 12,268 -0.33(-2.50%)
Mar 02, 2005 13.31 13.50 12.81 13.38 19,554 +0.13(+0.97%)
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.