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 (%)
Jun 30, 2011 11.11 11.13 10.84 11.13 1,218 +0.10(+0.89%)
Jun 29, 2011 11.08 11.34 11.03 11.03 3,649 -0.32(-2.78%)
Jun 28, 2011 10.92 11.72 10.92 11.35 3,095 +0.50(+4.63%)
Jun 27, 2011 10.70 10.88 10.70 10.85 4,037 +0.18(+1.66%)
Jun 24, 2011 10.59 11.24 10.49 10.67 1,467 +0.08(+0.74%)
Jun 23, 2011 10.65 10.65 10.41 10.59 7,588 -0.05(-0.46%)
Jun 22, 2011 10.79 10.83 10.42 10.64 3,658 +0.10(+0.93%)
Jun 21, 2011 10.30 10.69 10.30 10.54 1,533 -0.13(-1.25%)
Jun 20, 2011 10.67 11.10 10.37 10.67 1,621 -0.24(-2.21%)
Jun 17, 2011 10.59 10.92 10.46 10.92 5,294 +0.22(+2.07%)
Jun 16, 2011 10.69 10.69 10.69 10.69 101 -0.05(-0.50%)
Jun 15, 2011 10.78 10.91 10.54 10.75 3,045 -0.07(-0.64%)
Jun 14, 2011 10.62 10.96 10.62 10.82 3,146 +0.19(+1.76%)
Jun 13, 2011 11.14 11.25 10.63 10.63 2,343 -0.53(-4.77%)
Jun 10, 2011 11.08 11.20 11.08 11.16 1,958 +0.05(+0.44%)
Jun 09, 2011 10.91 11.13 10.91 11.11 6,597 +0.00(+0.00%)
Jun 08, 2011 11.10 11.11 10.62 11.11 1,615 -0.07(-0.62%)
Jun 07, 2011 11.25 11.44 10.94 11.18 8,110 +1.05(+10.41%)
Jun 06, 2011 10.12 10.32 10.12 10.13 747 -0.19(-1.81%)
Jun 03, 2011 10.46 10.49 10.20 10.31 9,698 +0.32(+3.15%)
May 24, 2011 10.10 10.28 10.000 10.000 13,966 -0.24(-2.31%)
May 23, 2011 10.09 10.24 10.000 10.24 3,315 +0.16(+1.56%)
May 20, 2011 10.17 10.20 10.08 10.08 4,752 +0.05(+0.49%)
May 19, 2011 10.000 10.10 9.911 10.03 7,308 -0.07(-0.68%)
May 18, 2011 9.970 10.11 9.842 10.10 26,827 +0.23(+2.29%)
May 17, 2011 11.05 11.05 9.705 9.872 68,418 -1.21(-10.93%)
May 16, 2011 10.98 11.22 10.97 11.08 9,368 +0.01(+0.09%)
May 13, 2011 11.33 11.33 10.96 11.07 6,191 -0.21(-1.83%)
May 12, 2011 11.62 11.80 10.95 11.28 7,969 -0.30(-2.55%)
May 11, 2011 11.58 11.58 11.58 11.58 507 -0.10(-0.84%)
May 10, 2011 11.42 11.82 11.42 11.67 1,758 -0.15(-1.25%)
May 06, 2011 11.87 11.82 11.82 11.82 4,872 +0.00(+0.00%)
May 05, 2011 11.82 11.87 11.68 11.82 12,383 +0.03(+0.25%)
May 04, 2011 11.82 11.87 11.67 11.79 11,441 -0.10(-0.83%)
May 03, 2011 11.63 11.89 11.63 11.89 6,618 +0.17(+1.43%)
May 02, 2011 11.68 11.76 11.33 11.72 10,648 -0.05(-0.42%)
Apr 29, 2011 11.82 11.87 11.03 11.77 25,812 -0.11(-0.91%)
Apr 28, 2011 11.90 11.90 11.88 11.88 333 +0.06(+0.50%)
Apr 27, 2011 11.82 11.82 11.82 11.82 167 +0.00(+0.00%)
Apr 26, 2011 12.17 12.31 11.82 11.82 4,944 -0.68(-5.44%)
Apr 25, 2011 12.28 13.00 11.85 12.50 7,839 +0.68(+5.75%)
Apr 21, 2011 12.69 12.69 11.55 11.82 21,725 -1.49(-11.18%)
Apr 20, 2011 13.50 13.63 13.29 13.31 1,558 +0.01(+0.08%)
Apr 19, 2011 13.51 13.51 13.20 13.30 1,674 -0.39(-2.88%)
Apr 18, 2011 13.30 13.69 13.21 13.69 7,663 +0.40(+3.03%)
Apr 15, 2011 13.61 13.61 13.25 13.29 1,319 -0.36(-2.66%)
Apr 13, 2011 13.65 13.65 13.65 13.65 0 +0.28(+2.06%)
Apr 12, 2011 13.37 13.38 13.37 13.38 520 -0.23(-1.67%)
Apr 11, 2011 13.61 13.61 13.61 13.61 101 -0.03(-0.22%)
Apr 08, 2011 13.51 13.63 13.20 13.63 1,319 +0.05(+0.36%)
Apr 07, 2011 13.30 13.63 13.07 13.59 14,753 +0.29(+2.15%)
Apr 06, 2011 13.56 13.56 13.30 13.30 1,426 -0.41(-3.02%)
Apr 05, 2011 12.92 13.71 12.89 13.71 6,093 +0.41(+3.11%)
Apr 04, 2011 13.44 13.44 13.20 13.30 7,221 +0.10(+0.75%)
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.