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, 2016 2.266 2.384 2.236 2.266 10,085 +0.00(+0.00%)
May 27, 2016 2.227 2.266 2.266 2.266 16,240 +0.03(+1.23%)
May 26, 2016 2.433 2.433 2.236 2.238 11,251 -0.17(-6.89%)
May 25, 2016 2.345 2.453 2.286 2.404 3,268 +0.08(+3.39%)
May 24, 2016 2.246 2.355 2.246 2.325 9,690 +0.11(+4.88%)
May 23, 2016 2.315 2.315 2.217 2.217 6,160 -0.14(-5.85%)
May 20, 2016 2.453 2.453 2.300 2.355 3,099 -0.10(-4.02%)
May 19, 2016 2.295 2.483 2.276 2.453 5,430 +0.23(+10.17%)
May 18, 2016 2.355 2.369 2.227 2.227 802 -0.05(-1.99%)
May 17, 2016 2.414 2.670 2.272 2.272 2,477 -0.13(-5.49%)
May 16, 2016 2.217 2.414 2.217 2.404 13,527 +0.19(+8.44%)
May 13, 2016 2.112 2.305 2.089 2.217 9,258 +0.10(+4.65%)
May 12, 2016 2.118 2.118 2.118 2.118 300 +0.00(+0.00%)
May 11, 2016 2.227 2.227 2.098 2.118 8,328 -0.11(-4.87%)
May 10, 2016 2.266 2.276 2.227 2.227 2,674 +0.03(+1.57%)
May 09, 2016 2.187 2.197 2.187 2.192 2,010 -0.07(-3.26%)
May 06, 2016 2.187 2.310 2.187 2.266 14,476 +0.05(+2.22%)
May 05, 2016 2.266 2.295 2.217 2.217 2,680 -0.02(-0.88%)
May 04, 2016 2.344 2.345 2.227 2.236 8,808 -0.09(-3.81%)
May 03, 2016 2.335 2.369 2.325 2.325 3,923 +0.01(+0.43%)
May 02, 2016 2.374 2.374 2.292 2.315 3,989 -0.11(-4.47%)
Apr 29, 2016 2.364 2.433 2.315 2.424 4,183 +0.04(+1.65%)
Apr 28, 2016 2.433 2.443 2.384 2.384 450 +0.01(+0.41%)
Apr 27, 2016 2.424 2.473 2.374 2.374 2,146 -0.02(-0.82%)
Apr 26, 2016 2.365 2.483 2.364 2.394 5,249 -0.01(-0.41%)
Apr 25, 2016 2.453 2.453 2.305 2.404 1,506 -0.04(-1.61%)
Apr 22, 2016 2.455 2.502 2.434 2.443 2,900 +0.01(+0.40%)
Apr 21, 2016 2.345 2.512 2.345 2.433 24,587 +0.06(+2.49%)
Apr 20, 2016 2.424 2.571 2.374 2.374 11,070 -0.15(-5.86%)
Apr 19, 2016 2.532 2.616 2.512 2.522 17,983 -0.05(-1.86%)
Apr 18, 2016 2.384 2.729 2.384 2.570 22,807 +0.23(+9.60%)
Apr 15, 2016 2.630 2.650 2.345 2.345 12,571 -0.31(-11.52%)
Apr 14, 2016 2.591 2.660 2.542 2.650 27,282 +0.03(+1.13%)
Apr 13, 2016 2.611 2.709 2.611 2.621 5,695 -0.02(-0.75%)
Apr 12, 2016 2.650 2.660 2.611 2.640 3,411 +0.05(+1.90%)
Apr 11, 2016 2.502 2.660 2.414 2.591 21,515 +0.08(+3.14%)
Apr 08, 2016 2.508 2.640 2.508 2.512 2,418 -0.09(-3.41%)
Apr 07, 2016 2.611 2.680 2.458 2.601 53,783 -0.09(-3.30%)
Apr 06, 2016 2.709 2.788 2.680 2.690 6,865 -0.11(-3.87%)
Apr 05, 2016 2.700 2.847 2.660 2.798 16,859 +0.03(+1.07%)
Apr 04, 2016 2.759 2.798 2.759 2.768 4,106 -0.09(-3.10%)
Apr 01, 2016 2.719 2.857 2.719 2.857 413 +0.12(+4.32%)
Mar 31, 2016 2.719 2.808 2.719 2.739 5,869 +0.02(+0.72%)
Mar 30, 2016 2.906 2.926 2.719 2.719 12,853 -0.01(-0.36%)
Mar 29, 2016 2.926 2.936 2.729 2.729 14,355 -0.10(-3.48%)
Mar 28, 2016 2.709 2.867 2.694 2.827 3,757 +0.12(+4.36%)
Mar 24, 2016 2.660 2.709 2.709 2.709 609 +0.09(+3.38%)
Mar 23, 2016 2.690 2.759 2.611 2.621 3,990 -0.13(-4.66%)
Mar 22, 2016 2.688 2.857 2.630 2.749 43,303 +0.06(+2.20%)
Mar 21, 2016 2.690 2.699 2.571 2.690 2,050 +0.07(+2.63%)
Mar 18, 2016 2.739 2.739 2.621 2.621 5,772 -0.18(-6.49%)
Mar 17, 2016 2.680 2.802 2.669 2.802 9,332 +0.05(+1.96%)
Mar 16, 2016 2.709 2.799 2.571 2.749 10,412 +0.16(+6.08%)
Mar 15, 2016 2.611 2.611 2.561 2.591 4,736 -0.02(-0.75%)
Mar 14, 2016 2.601 2.611 2.561 2.611 3,939 -0.08(-2.86%)
Mar 11, 2016 2.581 2.765 2.571 2.688 5,448 +0.02(+0.66%)
Mar 10, 2016 2.601 2.719 2.601 2.670 3,694 -0.07(-2.52%)
Mar 09, 2016 2.640 2.739 2.631 2.739 4,887 +0.11(+4.12%)
Mar 08, 2016 2.660 2.689 2.562 2.630 16,966 -0.03(-1.11%)
Mar 07, 2016 2.759 2.759 2.610 2.660 2,397 -0.10(-3.57%)
Mar 04, 2016 2.709 2.799 2.660 2.759 9,603 +0.04(+1.45%)
Mar 03, 2016 2.787 2.847 2.719 2.719 11,167 -0.01(-0.36%)
Mar 02, 2016 2.719 2.749 2.719 2.729 9,555 -0.02(-0.72%)
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.