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 (%)
Sep 29, 2006 12.23 12.31 12.22 12.30 4,498 -0.27(-2.12%)
Sep 28, 2006 12.05 12.56 12.05 12.56 14,083 +0.54(+4.51%)
Sep 27, 2006 11.91 12.03 11.82 12.02 20,405 +0.04(+0.33%)
Sep 26, 2006 12.01 12.04 11.88 11.98 8,252 -0.13(-1.06%)
Sep 25, 2006 11.87 12.12 11.87 12.11 507 +0.18(+1.49%)
Sep 22, 2006 11.78 12.10 11.78 11.93 2,436 +0.11(+0.92%)
Sep 21, 2006 11.82 11.91 11.70 11.82 8,931 -0.09(-0.74%)
Sep 20, 2006 11.99 12.01 11.73 11.91 10,038 -0.13(-1.06%)
Sep 19, 2006 12.19 12.19 11.39 12.04 10,527 -0.23(-1.87%)
Sep 18, 2006 12.18 12.71 11.82 12.27 28,537 -0.04(-0.36%)
Sep 15, 2006 11.51 12.38 11.48 12.31 47,926 +0.78(+6.73%)
Sep 14, 2006 11.48 11.54 11.48 11.54 7,612 +0.02(+0.17%)
Sep 13, 2006 11.47 11.52 11.47 11.52 10,864 +0.07(+0.60%)
Sep 12, 2006 11.45 11.63 11.45 11.45 10,911 -0.04(-0.34%)
Sep 11, 2006 11.49 11.52 11.49 11.49 1,211 +0.00(+0.00%)
Sep 08, 2006 11.48 11.50 11.46 11.49 14,515 -0.07(-0.60%)
Sep 07, 2006 11.67 11.67 11.48 11.56 1,319 +0.08(+0.69%)
Sep 06, 2006 11.38 11.52 11.38 11.48 1,603 +0.04(+0.34%)
Sep 05, 2006 11.49 11.54 11.40 11.44 3,499 -0.17(-1.48%)
Sep 01, 2006 11.72 11.74 11.60 11.61 12,851 -0.12(-1.05%)
Aug 31, 2006 11.73 11.73 11.63 11.73 6,676 +0.00(+0.00%)
Aug 30, 2006 11.73 11.73 11.73 11.73 0 +0.00(+0.00%)
Aug 29, 2006 11.74 11.74 11.46 11.73 7,714 +0.09(+0.76%)
Aug 28, 2006 11.67 11.67 11.56 11.64 4,878 +0.11(+0.94%)
Aug 25, 2006 11.50 11.63 11.50 11.54 406 +0.20(+1.74%)
Aug 24, 2006 11.44 11.67 11.33 11.34 1,301 +0.01(+0.09%)
Aug 23, 2006 11.10 11.53 11.08 11.33 10,248 -0.02(-0.17%)
Aug 22, 2006 11.58 11.70 11.27 11.35 12,988 -0.24(-2.04%)
Aug 21, 2006 11.52 11.65 11.34 11.59 4,351 -0.12(-1.01%)
Aug 18, 2006 12.15 12.16 11.70 11.70 16,465 -0.13(-1.08%)
Aug 17, 2006 11.49 12.30 11.47 11.83 5,671 -0.23(-1.88%)
Aug 16, 2006 12.10 12.41 11.36 12.06 7,253 -0.10(-0.81%)
Aug 15, 2006 12.12 12.28 11.91 12.16 18,132 -0.08(-0.64%)
Aug 14, 2006 12.21 12.25 12.12 12.24 4,404 -0.06(-0.48%)
Aug 11, 2006 12.39 12.39 12.30 12.30 609 -0.26(-2.04%)
Aug 10, 2006 12.21 12.55 11.86 12.55 4,028 +0.43(+3.58%)
Aug 09, 2006 12.31 12.36 12.12 12.12 21,431 -0.24(-1.91%)
Aug 08, 2006 12.92 12.92 12.19 12.35 4,833 -0.40(-3.17%)
Aug 07, 2006 12.79 12.81 12.66 12.76 5,701 +0.05(+0.39%)
Aug 04, 2006 12.81 12.95 12.12 12.71 10,731 -0.30(-2.27%)
Aug 03, 2006 12.98 13.00 12.88 13.00 2,354 -0.04(-0.30%)
Aug 02, 2006 12.81 13.05 12.78 13.04 2,357 +0.24(+1.85%)
Aug 01, 2006 12.81 12.81 12.81 12.81 101 -0.30(-2.26%)
Jul 31, 2006 13.28 13.28 13.10 13.10 829 -0.18(-1.35%)
Jul 28, 2006 13.28 13.28 13.28 13.28 532 -0.17(-1.23%)
Jul 27, 2006 12.62 14.04 12.08 13.45 25,984 +1.11(+9.03%)
Jul 26, 2006 12.89 12.89 12.33 12.33 436 -0.46(-3.62%)
Jul 25, 2006 12.70 13.00 12.70 12.80 406 +0.24(+1.88%)
Jul 24, 2006 12.31 12.89 12.31 12.56 9,062 +0.30(+2.41%)
Jul 21, 2006 12.47 12.47 12.27 12.27 8,229 -0.36(-2.89%)
Jul 20, 2006 12.79 12.79 12.34 12.63 304 -0.08(-0.62%)
Jul 19, 2006 12.32 12.86 12.32 12.71 4,488 +0.33(+2.63%)
Jul 18, 2006 12.57 12.80 12.34 12.38 1,638 -0.41(-3.23%)
Jul 17, 2006 12.80 12.81 12.80 12.80 1,116 -0.01(-0.08%)
Jul 14, 2006 12.52 12.92 12.44 12.81 2,674 -0.34(-2.55%)
Jul 13, 2006 12.81 13.14 12.81 13.14 3,857 +0.00(+0.00%)
Jul 12, 2006 12.52 13.14 12.52 13.14 913 +0.00(+0.00%)
Jul 11, 2006 12.57 13.14 12.57 13.14 659 +0.05(+0.38%)
Jul 10, 2006 13.02 13.25 13.02 13.09 406 -0.02(-0.15%)
Jul 07, 2006 12.44 13.28 12.44 13.11 5,379 -0.29(-2.13%)
Jul 06, 2006 13.06 13.40 13.04 13.40 2,040 +0.48(+3.74%)
Jul 05, 2006 12.86 13.00 12.76 12.92 2,983 -0.13(-0.98%)
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.