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 (%)
Nov 29, 2013 5.763 5.822 5.635 5.822 0 +0.06(+1.02%)
Nov 26, 2013 5.882 5.763 5.763 5.763 2,030 -0.14(-2.34%)
Nov 25, 2013 5.625 5.901 5.625 5.901 0 +0.23(+3.99%)
Nov 22, 2013 5.566 5.911 5.566 5.675 0 +0.09(+1.69%)
Nov 21, 2013 5.675 5.675 5.580 5.580 0 -0.05(-0.81%)
Nov 20, 2013 5.547 5.655 5.517 5.625 0 +0.14(+2.51%)
Nov 19, 2013 5.625 5.625 5.320 5.487 0 -0.15(-2.62%)
Nov 18, 2013 5.635 5.656 5.428 5.635 0 +0.10(+1.78%)
Nov 15, 2013 5.428 5.537 5.428 5.537 0 -0.13(-2.26%)
Nov 14, 2013 5.665 5.901 5.547 5.665 0 -0.02(-0.35%)
Nov 13, 2013 5.566 5.685 5.566 5.685 0 +0.20(+3.59%)
Nov 12, 2013 5.675 5.783 5.438 5.487 0 -0.18(-3.13%)
Nov 11, 2013 5.773 5.773 5.655 5.665 0 -0.05(-0.86%)
Nov 08, 2013 5.901 5.901 5.665 5.714 0 +0.08(+1.40%)
Nov 07, 2013 5.675 5.911 5.172 5.635 0 -0.97(-14.63%)
Nov 05, 2013 6.601 6.601 6.601 6.601 101 -0.30(-4.29%)
Nov 04, 2013 6.896 6.896 6.896 6.896 0 +0.10(+1.45%)
Oct 31, 2013 6.906 6.798 6.798 6.798 5,785 -0.14(-1.99%)
Oct 30, 2013 6.896 7.123 6.896 6.936 0 -0.05(-0.71%)
Oct 29, 2013 6.896 7.281 6.896 6.985 0 +0.04(+0.57%)
Oct 28, 2013 6.896 7.281 6.896 6.946 0 +0.05(+0.71%)
Oct 25, 2013 6.896 6.906 6.896 6.896 0 -0.04(-0.57%)
Oct 24, 2013 7.054 7.054 6.758 6.936 0 +0.24(+3.51%)
Oct 23, 2013 6.896 7.015 6.700 6.700 0 -0.23(-3.26%)
Oct 22, 2013 6.896 7.005 6.886 6.926 0 +0.02(+0.29%)
Oct 21, 2013 6.985 7.034 6.906 6.906 0 -0.08(-1.13%)
Oct 18, 2013 6.896 6.985 6.896 6.985 2,639 +0.01(+0.14%)
Oct 17, 2013 6.877 6.995 6.749 6.975 0 -0.04(-0.56%)
Oct 16, 2013 6.965 7.192 6.946 7.015 0 +0.05(+0.71%)
Oct 15, 2013 6.995 7.005 6.965 6.965 0 +0.01(+0.14%)
Oct 14, 2013 6.955 6.955 6.955 6.955 0 -0.01(-0.14%)
Oct 11, 2013 6.995 6.995 6.965 6.965 0 -0.06(-0.84%)
Oct 10, 2013 6.995 7.044 6.995 7.024 0 +0.03(+0.42%)
Oct 09, 2013 6.916 7.015 6.896 6.995 0 +0.05(+0.69%)
Oct 08, 2013 6.955 7.015 6.906 6.947 0 +0.01(+0.16%)
Oct 07, 2013 7.005 7.172 6.916 6.936 0 -0.16(-2.20%)
Oct 04, 2013 6.916 7.152 6.916 7.092 0 +0.14(+1.96%)
Oct 03, 2013 7.064 7.064 6.946 6.955 0 -0.22(-3.02%)
Oct 02, 2013 7.064 7.172 6.965 7.172 0 +0.15(+2.10%)
Oct 01, 2013 7.057 7.083 6.906 7.024 0 +0.03(+0.42%)
Sep 30, 2013 7.093 7.148 6.965 6.995 0 -0.06(-0.84%)
Sep 27, 2013 7.044 7.152 7.024 7.054 0 +0.00(+0.00%)
Sep 26, 2013 7.182 7.276 7.044 7.054 0 -0.14(-1.92%)
Sep 25, 2013 7.143 7.241 7.143 7.192 0 -0.01(-0.13%)
Sep 24, 2013 7.143 7.238 7.143 7.201 0 +0.05(+0.68%)
Sep 23, 2013 7.083 7.389 6.997 7.152 0 +0.13(+1.82%)
Sep 20, 2013 7.093 7.143 7.024 7.024 0 -0.02(-0.29%)
Sep 19, 2013 7.044 7.113 7.044 7.045 0 +0.00(+0.01%)
Sep 18, 2013 6.995 7.044 6.995 7.044 0 +0.05(+0.70%)
Sep 17, 2013 7.005 7.005 6.896 6.995 0 -0.03(-0.42%)
Sep 16, 2013 6.946 7.024 6.827 7.024 0 +0.20(+2.89%)
Sep 13, 2013 6.995 6.995 6.788 6.827 0 -0.18(-2.53%)
Sep 12, 2013 7.093 7.093 7.005 7.005 0 -0.09(-1.25%)
Sep 11, 2013 7.054 7.123 7.054 7.093 0 +0.00(+0.00%)
Sep 10, 2013 7.044 7.143 7.015 7.093 0 +0.15(+2.13%)
Sep 09, 2013 7.044 7.044 6.926 6.946 0 -0.03(-0.38%)
Sep 06, 2013 7.044 7.123 6.972 6.972 0 -0.02(-0.33%)
Sep 05, 2013 7.005 7.133 6.916 6.995 0 -0.25(-3.40%)
Sep 04, 2013 7.015 7.251 6.936 7.241 0 +0.25(+3.52%)
Sep 03, 2013 6.995 7.143 6.512 6.995 0 +0.11(+1.57%)
Aug 30, 2013 7.143 7.143 6.886 6.886 0 -0.36(-4.96%)
Aug 29, 2013 6.906 7.246 6.896 7.246 0 +0.33(+4.77%)
Aug 28, 2013 6.798 7.044 6.749 6.916 0 +0.11(+1.59%)
Aug 27, 2013 6.916 7.044 6.788 6.808 0 -0.08(-1.14%)
Aug 26, 2013 6.749 6.896 6.749 6.886 0 +0.02(+0.29%)
Aug 23, 2013 6.749 6.867 6.749 6.867 0 -0.03(-0.43%)
Aug 22, 2013 6.729 6.916 6.729 6.896 0 +0.00(+0.00%)
Aug 21, 2013 6.896 6.896 6.798 6.896 0 +0.02(+0.29%)
Aug 20, 2013 6.975 6.975 6.749 6.877 0 -0.12(-1.69%)
Aug 19, 2013 6.896 6.995 6.839 6.995 0 -0.03(-0.42%)
Aug 16, 2013 6.700 7.034 6.699 7.024 0 +0.12(+1.71%)
Aug 15, 2013 6.906 6.955 6.896 6.906 10,586 -0.04(-0.57%)
Aug 14, 2013 7.005 7.083 6.946 6.946 0 -0.06(-0.84%)
Aug 13, 2013 7.192 7.251 6.896 7.005 7,710 -0.33(-4.44%)
Aug 12, 2013 7.123 7.349 7.123 7.330 2,805 -0.11(-1.46%)
Aug 09, 2013 7.458 7.458 6.955 7.438 5,437 +0.05(+0.67%)
Aug 08, 2013 7.005 7.537 7.005 7.389 13,754 +0.30(+4.18%)
Aug 07, 2013 6.886 7.093 6.837 7.092 6,437 +0.20(+2.84%)
Aug 06, 2013 6.946 7.369 6.893 6.896 6,590 -0.05(-0.71%)
Aug 05, 2013 6.896 7.349 6.896 6.946 1,278 +0.03(+0.43%)
Aug 02, 2013 6.896 7.320 6.896 6.916 4,617 +0.02(+0.29%)
Aug 01, 2013 6.995 6.995 6.719 6.896 4,107 -0.27(-3.71%)
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%)
May 01, 2013 5.024 5.103 4.995 5.024 0 +0.08(+1.59%)
Apr 30, 2013 4.955 5.113 4.936 4.946 0 -0.07(-1.38%)
Apr 29, 2013 5.074 5.074 4.985 5.015 1,662 -0.06(-1.17%)
Apr 26, 2013 4.926 5.074 4.926 5.074 3,694 +0.14(+2.79%)
Apr 25, 2013 5.143 5.182 4.936 4.936 3,045 -0.25(-4.77%)
Apr 24, 2013 5.123 5.221 5.103 5.183 0 +0.06(+1.17%)
Apr 23, 2013 5.074 5.172 5.059 5.123 6,216 +0.07(+1.36%)
Apr 22, 2013 5.093 5.204 5.024 5.054 3,781 -0.14(-2.66%)
Apr 19, 2013 5.024 5.192 4.997 5.192 5,311 +0.22(+4.36%)
Apr 18, 2013 4.926 4.987 4.926 4.975 2,943 -0.02(-0.39%)
Apr 17, 2013 4.837 5.024 4.837 4.995 2,588 +0.05(+1.00%)
Apr 16, 2013 4.936 5.015 4.926 4.946 2,740 +0.00(+0.00%)
Apr 15, 2013 4.916 5.024 4.916 4.946 13,739 -0.05(-0.96%)
Apr 12, 2013 4.994 4.994 4.994 4.994 507 -0.02(-0.42%)
Apr 11, 2013 4.975 5.015 4.955 5.015 1,838 +0.04(+0.79%)
Apr 10, 2013 5.103 5.221 4.926 4.975 4,834 +0.05(+1.00%)
Apr 09, 2013 4.552 4.975 4.552 4.926 43,646 +0.37(+8.23%)
Apr 08, 2013 4.571 4.699 4.552 4.552 12,502 -0.09(-1.91%)
Apr 05, 2013 4.581 4.689 4.561 4.640 5,852 +0.05(+1.18%)
Apr 04, 2013 4.571 4.630 4.571 4.586 4,393 +0.01(+0.30%)
Apr 03, 2013 4.660 4.719 4.572 4.572 3,349 -0.15(-3.11%)
Apr 02, 2013 4.680 4.788 4.680 4.719 3,643 +0.07(+1.48%)
Apr 01, 2013 4.640 4.699 4.552 4.650 28,216 +0.10(+2.29%)
Mar 28, 2013 4.433 4.611 4.295 4.546 68,792 +0.21(+4.87%)
Mar 27, 2013 4.670 4.699 4.226 4.335 236,616 -1.00(-18.67%)
Mar 26, 2013 5.271 5.369 5.261 5.330 20,602 +0.11(+2.08%)
Mar 25, 2013 5.389 5.389 5.103 5.221 28,763 -0.16(-2.93%)
Mar 22, 2013 5.419 5.419 5.310 5.379 6,648 -0.05(-0.89%)
Mar 21, 2013 5.411 5.497 5.369 5.427 2,578 +0.04(+0.71%)
Mar 20, 2013 5.251 5.625 5.221 5.389 56,962 +0.11(+2.05%)
Mar 19, 2013 5.428 5.428 5.123 5.281 14,109 -0.10(-1.83%)
Mar 18, 2013 5.606 5.911 5.379 5.379 15,098 -0.19(-3.36%)
Mar 15, 2013 5.438 5.566 5.428 5.566 10,541 +0.14(+2.54%)
Mar 14, 2013 5.419 5.478 5.379 5.428 8,240 +0.11(+2.04%)
Mar 13, 2013 5.330 5.350 5.241 5.320 7,714 +0.00(+0.00%)
Mar 12, 2013 5.271 5.320 5.241 5.320 12,670 +0.00(+0.00%)
Mar 11, 2013 5.221 5.320 5.204 5.320 37,959 +0.10(+1.89%)
Mar 08, 2013 5.212 5.221 5.162 5.221 14,230 +0.01(+0.13%)
Mar 07, 2013 5.171 5.261 5.125 5.214 8,805 -0.01(-0.13%)
Mar 06, 2013 5.271 5.320 5.167 5.221 46,068 -0.07(-1.30%)
Mar 05, 2013 5.290 5.350 5.243 5.290 18,747 +0.00(+0.00%)
Mar 04, 2013 5.290 5.290 5.202 5.290 4,567 +0.00(+0.00%)
Mar 01, 2013 5.300 5.320 5.290 5.290 20,276 +0.00(+0.00%)
Feb 28, 2013 5.261 5.330 5.251 5.290 17,779 +0.02(+0.37%)
Feb 27, 2013 5.202 5.271 5.202 5.271 9,498 +0.02(+0.38%)
Feb 26, 2013 5.261 5.290 5.202 5.251 35,242 -0.03(-0.56%)
Feb 25, 2013 5.221 5.281 5.221 5.281 17,773 +0.06(+1.13%)
Feb 22, 2013 5.350 5.359 5.212 5.221 101,569 -0.13(-2.39%)
Feb 21, 2013 5.379 5.379 5.320 5.350 913 -0.04(-0.80%)
Feb 20, 2013 5.448 5.448 5.390 5.393 11,865 -0.03(-0.47%)
Feb 19, 2013 5.438 5.468 5.290 5.419 29,116 -0.02(-0.36%)
Feb 15, 2013 5.517 5.517 5.419 5.438 14,743 +0.03(+0.55%)
Feb 14, 2013 5.261 5.409 5.202 5.409 58,484 +0.19(+3.59%)
Feb 13, 2013 5.172 5.222 5.172 5.221 19,505 +0.03(+0.58%)
Feb 12, 2013 5.182 5.202 5.143 5.191 16,162 -0.01(-0.13%)
Feb 11, 2013 5.212 5.212 5.123 5.198 22,552 -0.01(-0.14%)
Feb 08, 2013 5.192 5.231 5.182 5.206 8,059 +0.01(+0.27%)
Feb 07, 2013 5.212 5.241 5.182 5.192 12,988 +0.01(+0.19%)
Feb 06, 2013 5.221 5.231 5.153 5.182 58,410 +0.11(+2.14%)
Feb 04, 2013 5.054 5.074 5.054 5.074 1,624 -0.02(-0.39%)
Feb 01, 2013 5.103 5.113 5.074 5.094 7,296 -0.01(-0.19%)
Jan 31, 2013 5.103 5.103 5.103 5.103 507 +0.03(+0.58%)
Jan 30, 2013 5.064 5.094 5.064 5.074 7,409 +0.00(+0.00%)
Jan 29, 2013 5.074 5.113 5.064 5.074 43,404 +0.03(+0.58%)
Jan 28, 2013 5.074 5.074 5.034 5.044 5,278 -0.03(-0.58%)
Jan 25, 2013 4.916 5.074 4.916 5.074 589 +0.00(+0.00%)
Jan 24, 2013 4.995 5.074 4.995 5.074 1,319 +0.00(+0.00%)
Jan 23, 2013 5.074 5.074 5.074 5.074 1,291 +0.16(+3.20%)
Jan 22, 2013 5.093 5.093 4.916 4.916 672 -0.18(-3.48%)
Jan 18, 2013 5.093 5.093 5.034 5.093 13,178 +0.03(+0.58%)
Jan 16, 2013 5.064 5.064 5.064 5.064 0 -0.01(-0.19%)
Jan 15, 2013 5.074 5.074 5.074 5.074 380 -0.01(-0.19%)
Jan 14, 2013 5.074 5.103 5.027 5.084 6,684 +0.01(+0.21%)
Jan 11, 2013 4.877 5.073 4.877 5.073 1,530 +0.20(+4.00%)
Jan 10, 2013 5.113 5.113 4.878 4.878 2,896 -0.22(-4.29%)
Jan 09, 2013 5.074 5.113 5.054 5.096 11,368 +0.00(+0.06%)
Jan 08, 2013 4.877 5.093 4.877 5.093 304 +0.02(+0.39%)
Jan 07, 2013 4.877 5.113 4.877 5.074 5,552 +0.15(+3.00%)
Jan 03, 2013 4.926 4.926 4.926 4.926 0 +0.05(+1.01%)
Jan 02, 2013 4.837 4.955 4.837 4.877 1,903 -0.02(-0.40%)
Dec 31, 2012 4.827 4.926 4.808 4.896 10,210 +0.07(+1.43%)
Dec 28, 2012 4.827 4.905 4.808 4.827 3,263 -0.01(-0.21%)
Dec 27, 2012 4.863 4.863 4.837 4.838 2,008 +0.00(+0.01%)
Dec 26, 2012 4.827 4.837 4.827 4.837 609 +0.00(+0.00%)
Dec 24, 2012 4.837 4.837 4.837 4.837 101 -0.12(-2.39%)
Dec 21, 2012 4.847 4.955 4.847 4.955 304 +0.08(+1.62%)
Dec 20, 2012 4.926 4.926 4.877 4.877 1,265 -0.05(-1.00%)
Dec 19, 2012 4.926 4.926 4.926 4.926 203 +0.05(+1.01%)
Dec 18, 2012 4.975 5.074 4.877 4.877 5,081 -0.18(-3.51%)
Dec 17, 2012 4.936 5.054 4.877 5.054 4,377 +0.14(+2.80%)
Dec 14, 2012 4.887 4.916 4.887 4.916 2,385 +0.03(+0.60%)
Dec 13, 2012 4.943 4.975 4.877 4.887 3,765 -0.04(-0.80%)
Dec 12, 2012 5.024 5.074 4.926 4.926 7,931 -0.10(-1.96%)
Dec 11, 2012 5.015 5.024 5.015 5.024 1,299 +0.05(+0.99%)
Dec 10, 2012 4.975 4.975 4.975 4.975 812 +0.00(+0.00%)
Dec 07, 2012 5.024 5.074 4.926 4.975 4,019 -0.07(-1.37%)
Dec 06, 2012 5.024 5.044 4.975 5.044 3,857 +0.02(+0.39%)
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.