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 29, 2005 11.33 11.52 11.08 11.52 18,736 +0.11(+0.95%)
Jul 28, 2005 11.59 11.59 11.27 11.41 8,093 +0.23(+2.03%)
Jul 27, 2005 11.16 11.18 10.65 11.18 44,468 +0.06(+0.53%)
Jul 26, 2005 11.10 11.30 10.63 11.12 18,156 +0.02(+0.18%)
Jul 25, 2005 10.49 11.48 10.49 11.10 33,665 -0.02(-0.18%)
Jul 22, 2005 12.48 12.48 10.44 11.12 48,116 -1.49(-11.80%)
Jul 21, 2005 12.36 12.61 12.36 12.61 1,005 +0.00(+0.00%)
Jul 20, 2005 12.66 12.76 12.43 12.61 15,489 -0.01(-0.08%)
Jul 19, 2005 12.36 12.81 12.36 12.62 3,177 +0.13(+1.02%)
Jul 18, 2005 12.76 12.76 12.49 12.49 2,791 -0.31(-2.39%)
Jul 15, 2005 12.33 12.80 12.33 12.80 2,562 +0.43(+3.51%)
Jul 14, 2005 12.81 12.91 12.36 12.36 4,733 -0.44(-3.46%)
Jul 13, 2005 12.55 12.81 12.31 12.81 4,770 +0.34(+2.77%)
Jul 12, 2005 12.34 12.51 12.07 12.46 30,818 -0.14(-1.09%)
Jul 11, 2005 12.08 12.96 12.07 12.60 19,201 +0.30(+2.40%)
Jul 08, 2005 12.82 12.82 12.12 12.30 3,375 -0.50(-3.92%)
Jul 07, 2005 12.14 13.71 12.14 12.81 37,203 +0.64(+5.26%)
Jul 06, 2005 12.47 12.47 12.17 12.17 2,182 -0.39(-3.14%)
Jul 05, 2005 12.47 12.56 12.47 12.56 17,357 +0.09(+0.71%)
Jul 01, 2005 12.95 12.95 12.47 12.47 5,176 -0.42(-3.29%)
Jun 30, 2005 12.71 12.90 12.71 12.90 1,009 +0.37(+2.99%)
Jun 29, 2005 12.52 12.52 12.52 12.52 126 -0.09(-0.70%)
Jun 28, 2005 12.43 12.61 12.14 12.61 7,592 +0.19(+1.51%)
Jun 27, 2005 12.81 12.90 11.98 12.42 24,601 -0.63(-4.83%)
Jun 24, 2005 12.84 13.06 12.81 13.05 1,879 +0.20(+1.53%)
Jun 23, 2005 13.14 13.14 12.83 12.86 2,614 -0.29(-2.17%)
Jun 22, 2005 13.14 13.14 13.14 13.14 507 -0.03(-0.22%)
Jun 21, 2005 13.05 13.17 12.97 13.17 5,722 +0.12(+0.91%)
Jun 20, 2005 13.01 13.05 12.86 13.05 766 +0.02(+0.14%)
Jun 17, 2005 12.82 13.05 12.82 13.04 1,073 -0.07(-0.50%)
Jun 16, 2005 12.93 13.10 12.93 13.10 1,340 +0.50(+4.00%)
Jun 15, 2005 12.81 12.90 12.51 12.60 3,831 -0.31(-2.38%)
Jun 14, 2005 13.12 13.26 12.81 12.91 3,421 -0.10(-0.76%)
Jun 13, 2005 12.61 13.00 12.61 13.00 2,757 +0.48(+3.84%)
Jun 10, 2005 12.66 12.81 12.52 12.52 1,962 -0.14(-1.07%)
Jun 09, 2005 12.43 12.66 12.43 12.66 233 -0.14(-1.08%)
Jun 08, 2005 12.71 12.80 12.47 12.80 4,722 +0.13(+1.01%)
Jun 07, 2005 12.81 12.95 12.67 12.67 4,232 -0.14(-1.08%)
Jun 06, 2005 12.81 12.81 12.81 12.81 304 -0.00(-0.00%)
Jun 03, 2005 12.71 12.81 12.46 12.81 2,436 +0.00(+0.00%)
Jun 02, 2005 13.15 13.23 12.81 12.81 1,015 -0.38(-2.91%)
Jun 01, 2005 13.20 13.20 12.91 13.19 9,464 +0.09(+0.68%)
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%)
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.