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 (%)
Jul 30, 2004 9.546 9.822 9.546 9.714 1,624 +0.34(+3.60%)
Jul 29, 2004 9.280 9.409 9.280 9.377 4,161 +0.10(+1.04%)
Jul 28, 2004 9.645 9.645 9.271 9.280 17,154 -0.13(-1.36%)
Jul 27, 2004 9.438 9.822 9.379 9.409 6,090 -0.16(-1.65%)
Jul 26, 2004 9.911 10.13 9.379 9.566 50,853 -0.67(-6.54%)
Jul 23, 2004 10.15 11.08 9.921 10.24 51,157 +0.69(+7.21%)
Jul 22, 2004 10.47 10.49 9.487 9.546 35,932 -1.04(-9.86%)
Jul 21, 2004 10.73 10.75 10.55 10.59 10,759 -0.36(-3.33%)
Jul 20, 2004 10.77 11.03 10.71 10.96 23,751 +0.14(+1.28%)
Jul 19, 2004 10.58 11.09 10.49 10.82 11,469 +0.23(+2.14%)
Jul 16, 2004 10.50 10.98 10.49 10.59 15,631 -0.38(-3.50%)
Jul 15, 2004 11.33 11.33 10.68 10.97 15,124 -0.16(-1.42%)
Jul 14, 2004 11.27 11.27 10.49 11.13 36,947 -0.24(-2.08%)
Jul 13, 2004 11.44 11.64 11.24 11.37 9,744 -0.05(-0.43%)
Jul 12, 2004 11.34 11.56 11.16 11.42 30,755 +0.04(+0.35%)
Jul 09, 2004 11.34 11.42 11.34 11.38 6,699 -0.25(-2.12%)
Jul 08, 2004 11.71 11.83 11.50 11.63 20,199 -0.25(-2.07%)
Jul 07, 2004 11.87 12.41 11.58 11.87 29,943 +0.49(+4.33%)
Jul 06, 2004 11.39 11.39 11.34 11.38 4,770 -0.25(-2.12%)
Jul 02, 2004 12.17 12.17 11.43 11.63 5,988 -0.03(-0.25%)
Jul 01, 2004 12.35 12.35 11.39 11.65 11,774 -0.17(-1.42%)
Jun 30, 2004 11.83 12.12 11.82 11.82 11,266 +0.01(+0.08%)
Jun 29, 2004 11.63 11.97 11.63 11.81 9,439 +0.28(+2.47%)
Jun 28, 2004 11.63 11.63 11.38 11.53 7,815 +0.15(+1.31%)
Jun 25, 2004 11.74 11.82 11.18 11.38 32,988 +0.33(+2.94%)
Jun 24, 2004 10.95 11.28 10.90 11.05 14,007 +0.04(+0.36%)
Jun 23, 2004 10.93 11.29 10.84 11.01 16,951 +0.05(+0.45%)
Jun 22, 2004 11.75 11.75 10.84 10.97 19,691 -0.24(-2.11%)
Jun 21, 2004 10.94 11.72 10.94 11.20 29,639 +0.17(+1.52%)
Jun 18, 2004 10.94 11.28 10.94 11.03 11,571 -0.20(-1.75%)
Jun 17, 2004 11.30 11.32 11.04 11.23 9,541 -0.00(-0.01%)
Jun 16, 2004 10.94 12.20 10.94 11.23 32,075 +0.19(+1.70%)
Jun 15, 2004 11.00 11.15 10.98 11.04 20,300 -0.12(-1.06%)
Jun 14, 2004 11.76 12.06 11.05 11.16 56,943 -0.42(-3.66%)
Jun 10, 2004 12.12 12.35 11.48 11.59 30,248 -0.48(-4.00%)
Jun 09, 2004 12.37 12.91 12.01 12.07 23,244 -0.18(-1.45%)
Jun 08, 2004 13.08 13.08 12.02 12.25 27,203 -0.35(-2.81%)
Jun 07, 2004 13.25 13.25 11.87 12.60 22,635 +0.09(+0.71%)
Jun 04, 2004 12.71 12.78 12.25 12.51 24,766 -0.10(-0.78%)
Jun 03, 2004 12.02 13.19 11.38 12.61 177,225 +0.54(+4.49%)
Jun 02, 2004 12.51 12.51 11.92 12.07 17,966 +0.05(+0.41%)
Jun 01, 2004 12.11 12.48 11.82 12.02 25,375 -0.26(-2.09%)
May 28, 2004 12.13 12.41 12.13 12.28 17,458 -0.11(-0.88%)
May 27, 2004 12.72 12.91 12.20 12.38 47,808 -0.21(-1.64%)
May 26, 2004 12.37 13.34 12.01 12.59 243,203 +0.67(+5.62%)
May 25, 2004 11.54 12.76 11.54 11.92 74,402 +0.06(+0.50%)
May 24, 2004 12.58 12.58 11.50 11.86 52,883 +0.17(+1.43%)
May 21, 2004 9.881 12.56 9.862 11.69 295,375 +1.84(+18.70%)
May 20, 2004 9.960 10.37 9.704 9.852 37,251 -0.34(-3.38%)
May 19, 2004 10.39 10.83 10.20 10.20 8,018 -0.09(-0.86%)
May 18, 2004 9.931 10.34 9.931 10.29 14,718 -0.10(-0.95%)
May 17, 2004 10.59 10.62 10.34 10.38 11,977 -0.21(-1.95%)
May 14, 2004 11.01 11.01 10.59 10.59 9,439 -0.17(-1.56%)
May 13, 2004 10.57 10.98 10.49 10.76 12,484 +0.13(+1.21%)
May 12, 2004 10.70 10.70 10.34 10.63 16,139 -0.08(-0.74%)
May 11, 2004 11.17 11.17 10.42 10.71 10,759 +0.16(+1.49%)
May 10, 2004 10.89 10.89 10.44 10.55 18,575 -0.29(-2.64%)
May 07, 2004 10.85 10.95 10.64 10.84 13,500 -0.03(-0.27%)
May 06, 2004 11.38 11.38 10.67 10.87 12,383 -0.70(-6.05%)
May 05, 2004 10.73 11.72 10.73 11.57 35,221 +0.85(+7.90%)
May 04, 2004 10.48 11.06 10.48 10.72 21,214 +0.28(+2.64%)
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.