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 31, 2013 6.995 7.162 6.650 7.162 0 +0.06(+0.83%)
Jul 30, 2013 7.251 7.389 6.837 7.103 0 -0.28(-3.74%)
Jul 29, 2013 6.896 7.379 6.808 7.379 0 +0.50(+7.31%)
Jul 26, 2013 6.551 6.906 6.551 6.877 0 +0.11(+1.60%)
Jul 25, 2013 6.896 7.044 6.749 6.768 0 -0.24(-3.38%)
Jul 24, 2013 6.896 7.054 6.896 7.005 0 +0.01(+0.14%)
Jul 23, 2013 7.172 7.172 6.886 6.995 0 -0.07(-1.05%)
Jul 22, 2013 6.896 7.216 6.502 7.069 0 +0.22(+3.25%)
Jul 19, 2013 6.699 6.896 6.512 6.847 0 -0.01(-0.14%)
Jul 17, 2013 6.857 6.857 6.857 6.857 0 +0.22(+3.26%)
Jul 16, 2013 6.620 6.867 6.620 6.640 0 +0.05(+0.75%)
Jul 15, 2013 6.739 7.152 6.404 6.591 0 -0.26(-3.74%)
Jul 12, 2013 7.074 7.074 6.699 6.847 0 -0.23(-3.20%)
Jul 11, 2013 7.261 7.497 7.015 7.074 0 -0.55(-7.24%)
Jul 08, 2013 7.359 7.625 7.625 7.625 3,146 +0.48(+6.76%)
Jul 05, 2013 7.881 7.881 7.143 7.143 0 -0.74(-9.38%)
Jul 03, 2013 7.379 7.881 7.379 7.881 0 +0.45(+6.10%)
Jul 02, 2013 7.428 8.157 7.428 7.428 0 -0.09(-1.18%)
Jul 01, 2013 7.241 7.684 7.093 7.517 0 +0.28(+3.81%)
Jun 28, 2013 7.192 7.586 6.896 7.241 6,684 +0.35(+5.15%)
Jun 27, 2013 6.502 6.886 6.424 6.886 0 +0.31(+4.64%)
Jun 26, 2013 6.452 7.576 6.295 6.581 0 +0.05(+0.75%)
Jun 25, 2013 6.501 6.581 6.315 6.532 0 -0.02(-0.30%)
Jun 24, 2013 6.581 6.581 6.354 6.551 0 -0.03(-0.45%)
Jun 21, 2013 6.403 6.591 6.403 6.581 778 +0.01(+0.15%)
Jun 20, 2013 6.808 6.808 6.207 6.571 0 -0.07(-1.04%)
Jun 18, 2013 6.965 6.640 6.640 6.640 23,548 -0.25(-3.58%)
Jun 17, 2013 6.404 7.093 6.404 6.886 0 +0.65(+10.43%)
Jun 14, 2013 5.891 6.325 5.891 6.236 0 +0.37(+6.39%)
Jun 13, 2013 5.665 5.911 5.665 5.862 9,289 +0.16(+2.76%)
Jun 12, 2013 5.517 5.704 5.517 5.704 3,079 +0.06(+1.05%)
Jun 11, 2013 5.586 5.675 5.507 5.645 5,088 +0.12(+2.12%)
Jun 10, 2013 5.300 5.665 5.261 5.528 0 +0.23(+4.29%)
Jun 07, 2013 5.172 5.305 5.024 5.300 0 +0.13(+2.48%)
Jun 06, 2013 5.202 5.202 5.152 5.172 0 +0.01(+0.19%)
Jun 05, 2013 5.103 5.221 5.103 5.162 0 +0.11(+2.14%)
Jun 04, 2013 4.926 5.103 4.926 5.054 0 +0.13(+2.60%)
Jun 03, 2013 5.005 5.054 4.926 4.926 257,068 -0.08(-1.57%)
May 31, 2013 5.024 5.024 5.005 5.005 1,522 -0.05(-0.97%)
May 30, 2013 5.044 5.054 5.024 5.054 0 +0.03(+0.59%)
May 29, 2013 5.024 5.024 5.024 5.024 203 -0.05(-0.97%)
May 28, 2013 5.084 5.123 5.024 5.074 632 +0.05(+0.93%)
May 23, 2013 5.024 5.027 5.027 5.027 710 -0.01(-0.25%)
May 22, 2013 5.025 5.039 5.024 5.039 0 +0.06(+1.29%)
May 21, 2013 5.084 5.192 4.926 4.975 0 -0.11(-2.13%)
May 20, 2013 5.084 5.084 5.084 5.084 0 -0.01(-0.19%)
May 17, 2013 5.123 5.172 5.093 5.093 0 -0.05(-0.96%)
May 16, 2013 5.143 5.143 5.143 5.143 913 +0.00(+0.00%)
May 15, 2013 5.084 5.172 5.084 5.143 0 +0.02(+0.38%)
May 13, 2013 5.182 5.202 4.975 5.123 0 -0.01(-0.19%)
May 10, 2013 5.162 5.172 4.926 5.133 0 +0.09(+1.76%)
May 09, 2013 5.054 5.153 4.965 5.044 0 -0.02(-0.39%)
May 08, 2013 5.044 5.153 4.975 5.064 0 +0.09(+1.78%)
May 07, 2013 5.084 5.084 4.975 4.975 0 -0.10(-1.94%)
May 06, 2013 5.212 5.212 4.975 5.074 0 -0.06(-1.15%)
May 03, 2013 5.024 5.133 5.024 5.133 0 -0.02(-0.38%)
May 02, 2013 4.827 5.192 4.818 5.153 0 +0.13(+2.55%)
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.