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 (%)
Mar 31, 2010 12.77 13.23 12.77 12.88 812 +0.08(+0.62%)
Mar 30, 2010 12.92 13.36 12.76 12.80 11,723 -0.10(-0.76%)
Mar 29, 2010 13.61 13.70 12.86 12.90 8,454 -0.21(-1.58%)
Mar 26, 2010 13.40 13.72 12.93 13.10 5,143 -0.32(-2.35%)
Mar 25, 2010 13.79 14.03 13.42 13.42 9,117 -0.37(-2.71%)
Mar 24, 2010 13.79 13.79 13.66 13.79 855 -0.01(-0.07%)
Mar 23, 2010 14.14 14.14 13.80 13.80 1,319 -0.16(-1.13%)
Mar 22, 2010 14.09 14.20 13.73 13.96 3,164 -0.42(-2.95%)
Mar 19, 2010 13.61 14.38 13.47 14.38 2,235 +0.41(+2.96%)
Mar 18, 2010 13.92 14.33 12.80 13.97 24,753 +0.36(+2.68%)
Mar 17, 2010 14.35 14.35 13.31 13.61 4,916 -0.63(-4.43%)
Mar 16, 2010 13.84 14.46 13.79 14.24 14,105 +0.39(+2.85%)
Mar 15, 2010 13.97 14.04 12.76 13.84 12,096 +0.65(+4.89%)
Mar 12, 2010 13.20 13.20 13.20 13.20 203 +0.19(+1.48%)
Mar 11, 2010 12.80 13.95 12.80 13.00 7,298 -0.16(-1.20%)
Mar 10, 2010 13.91 13.94 13.14 13.16 4,237 -0.48(-3.54%)
Mar 09, 2010 13.23 14.21 13.23 13.64 14,048 +0.59(+4.53%)
Mar 08, 2010 12.75 13.05 12.70 13.05 5,328 +0.49(+3.92%)
Mar 05, 2010 12.92 13.05 12.30 12.56 3,349 -0.22(-1.70%)
Mar 04, 2010 12.78 12.79 12.24 12.78 2,964 +0.22(+1.73%)
Mar 03, 2010 12.59 12.76 12.31 12.56 47,206 -0.15(-1.16%)
Mar 02, 2010 12.65 12.81 12.65 12.71 6,556 -0.00(-0.04%)
Mar 01, 2010 12.60 13.21 12.56 12.71 10,656 -0.37(-2.82%)
Feb 26, 2010 12.92 13.31 12.53 13.08 2,486 +0.21(+1.61%)
Feb 25, 2010 13.10 13.10 11.87 12.88 15,225 -0.88(-6.38%)
Feb 24, 2010 14.24 14.28 13.75 13.75 1,624 -0.43(-3.06%)
Feb 23, 2010 14.19 14.29 14.11 14.19 2,334 -0.10(-0.68%)
Feb 22, 2010 13.94 14.30 13.94 14.28 9,052 +0.39(+2.83%)
Feb 19, 2010 13.99 13.99 13.80 13.89 1,186 -0.03(-0.21%)
Feb 18, 2010 14.31 14.64 13.92 13.92 9,788 -0.15(-1.05%)
Feb 17, 2010 14.29 14.43 14.07 14.07 2,229 -0.31(-2.13%)
Feb 16, 2010 14.36 14.47 14.04 14.37 7,834 +0.19(+1.32%)
Feb 12, 2010 14.38 14.19 14.19 14.19 5,075 -0.67(-4.50%)
Feb 11, 2010 15.17 15.17 14.67 14.86 1,468 -0.02(-0.14%)
Feb 10, 2010 14.71 14.88 14.70 14.88 609 +0.00(+0.00%)
Feb 09, 2010 15.01 15.29 14.38 14.88 12,447 -0.09(-0.59%)
Feb 08, 2010 14.51 15.02 14.29 14.96 22,291 +0.30(+2.02%)
Feb 05, 2010 14.29 14.76 14.04 14.67 18,597 +0.61(+4.34%)
Feb 04, 2010 13.60 14.06 13.59 14.06 2,447 +0.47(+3.48%)
Feb 03, 2010 14.06 14.06 13.50 13.59 10,040 -0.42(-3.02%)
Feb 02, 2010 14.52 14.53 13.89 14.01 8,791 -0.30(-2.07%)
Feb 01, 2010 13.39 14.46 13.39 14.30 10,673 +1.30(+10.00%)
Jan 29, 2010 12.65 13.48 12.44 13.00 8,023 +0.03(+0.23%)
Jan 28, 2010 12.79 12.97 12.43 12.97 3,065 -0.01(-0.08%)
Jan 27, 2010 13.55 13.55 12.98 12.98 5,739 -0.84(-6.06%)
Jan 26, 2010 13.98 13.99 13.78 13.82 5,812 +0.03(+0.21%)
Jan 25, 2010 13.77 13.81 13.55 13.79 3,654 +0.25(+1.82%)
Jan 22, 2010 13.53 13.55 13.20 13.55 4,161 -0.04(-0.29%)
Jan 21, 2010 13.68 13.71 13.34 13.59 6,941 +0.27(+2.00%)
Jan 20, 2010 13.38 13.53 13.32 13.32 3,232 +0.06(+0.48%)
Jan 19, 2010 13.27 13.30 12.93 13.26 7,241 +0.46(+3.62%)
Jan 15, 2010 13.00 12.79 12.79 12.79 507 -0.21(-1.63%)
Jan 14, 2010 12.86 13.67 12.86 13.00 2,741 +0.15(+1.15%)
Jan 13, 2010 12.51 12.86 12.51 12.86 15,219 +0.34(+2.76%)
Jan 12, 2010 12.60 12.61 12.51 12.51 12,139 -0.00(-0.00%)
Jan 11, 2010 12.48 12.51 12.48 12.51 406 +0.04(+0.32%)
Jan 08, 2010 12.49 12.54 12.47 12.47 1,195 +0.60(+5.06%)
Jan 07, 2010 11.87 11.87 11.87 11.87 101 +0.25(+2.12%)
Jan 06, 2010 11.63 11.63 11.63 11.63 101 -0.30(-2.48%)
Jan 05, 2010 11.38 12.21 11.33 11.92 1,375 +0.54(+4.76%)
Jan 04, 2010 11.33 11.38 11.33 11.38 2,740 +0.15(+1.32%)
Dec 31, 2009 11.34 11.23 11.23 11.23 3,349 -0.10(-0.87%)
Dec 30, 2009 11.53 11.81 11.28 11.33 6,719 -0.25(-2.13%)
Dec 29, 2009 11.80 12.05 11.54 11.58 8,887 +0.03(+0.26%)
Dec 28, 2009 11.66 11.66 11.26 11.55 7,700 -0.27(-2.25%)
Dec 24, 2009 11.72 11.81 11.72 11.81 2,334 -0.01(-0.08%)
Dec 23, 2009 12.10 12.30 11.82 11.82 5,525 -0.34(-2.83%)
Dec 22, 2009 12.58 12.58 12.07 12.17 2,588 -0.43(-3.44%)
Dec 21, 2009 12.57 12.60 12.54 12.60 1,015 +0.03(+0.27%)
Dec 18, 2009 12.61 12.61 12.22 12.57 710 -0.03(-0.27%)
Dec 17, 2009 12.60 12.60 12.60 12.60 101 +0.33(+2.73%)
Dec 16, 2009 12.27 12.27 12.24 12.27 2,436 +0.00(+0.00%)
Dec 15, 2009 11.82 12.59 11.82 12.27 5,030 +0.44(+3.75%)
Dec 14, 2009 12.05 12.31 11.82 11.82 4,390 +0.19(+1.61%)
Dec 11, 2009 12.29 12.29 11.58 11.63 2,080 -0.23(-1.91%)
Dec 10, 2009 11.82 11.86 11.82 11.86 2,082 +0.25(+2.12%)
Dec 09, 2009 12.09 12.09 11.62 11.62 5,178 -0.65(-5.30%)
Dec 08, 2009 12.27 12.27 12.27 12.27 406 +0.20(+1.63%)
Dec 07, 2009 12.27 12.43 12.07 12.07 1,857 -0.19(-1.53%)
Dec 04, 2009 12.98 13.10 12.14 12.26 4,161 -0.94(-7.09%)
Dec 03, 2009 13.26 13.34 12.64 13.19 1,827 +0.19(+1.44%)
Dec 02, 2009 13.05 13.17 12.51 13.00 3,216 -0.05(-0.38%)
Dec 01, 2009 13.13 13.51 13.00 13.05 5,430 -0.45(-3.36%)
Nov 30, 2009 13.36 13.69 13.31 13.51 2,867 -0.19(-1.37%)
Nov 27, 2009 13.06 13.69 13.06 13.69 1,747 +0.39(+2.96%)
Nov 25, 2009 13.48 13.63 13.30 13.30 553 -0.25(-1.82%)
Nov 24, 2009 13.56 13.60 13.55 13.55 2,396 -0.15(-1.08%)
Nov 23, 2009 13.65 13.69 13.65 13.69 1,015 +0.01(+0.04%)
Nov 20, 2009 13.69 13.69 13.69 13.69 1,218 -0.20(-1.45%)
Nov 18, 2009 13.55 13.89 13.89 13.89 18,169 +0.34(+2.55%)
Nov 17, 2009 13.50 13.69 13.21 13.55 10,060 -0.05(-0.36%)
Nov 16, 2009 12.86 13.60 12.86 13.60 3,156 +0.05(+0.36%)
Nov 13, 2009 13.52 13.55 13.55 13.55 0 +0.03(+0.22%)
Nov 12, 2009 13.52 13.52 13.52 13.52 507 +0.71(+5.54%)
Nov 11, 2009 12.22 13.50 12.22 12.81 13,371 -0.53(-3.97%)
Nov 10, 2009 13.27 13.55 13.27 13.34 2,030 +0.04(+0.27%)
Nov 09, 2009 12.83 13.30 12.81 13.30 6,313 +0.14(+1.05%)
Nov 06, 2009 13.38 13.56 12.74 13.16 6,250 +0.56(+4.46%)
Nov 05, 2009 12.26 12.81 12.26 12.60 4,016 +0.29(+2.32%)
Nov 04, 2009 12.31 12.31 12.31 12.31 329 -0.90(-6.79%)
Nov 03, 2009 11.55 13.21 11.55 13.21 6,305 +1.36(+11.47%)
Nov 02, 2009 12.31 12.32 11.04 11.85 4,884 -0.12(-0.99%)
Oct 30, 2009 11.97 12.60 10.99 11.97 6,337 +0.00(+0.00%)
Oct 29, 2009 11.97 11.97 11.97 11.97 710 -0.14(-1.14%)
Oct 27, 2009 12.11 12.11 12.11 12.11 0 +0.60(+5.22%)
Oct 26, 2009 12.85 12.85 11.51 11.51 9,608 -1.32(-10.29%)
Oct 23, 2009 12.41 13.39 12.41 12.83 3,262 -0.03(-0.23%)
Oct 22, 2009 12.72 12.86 12.71 12.86 4,669 +0.16(+1.22%)
Oct 21, 2009 12.71 12.71 12.70 12.70 31,420 +0.07(+0.57%)
Oct 20, 2009 12.63 12.63 12.40 12.63 10,251 +0.23(+1.83%)
Oct 19, 2009 12.32 12.40 12.32 12.40 304 +0.06(+0.45%)
Oct 16, 2009 12.30 12.35 12.30 12.35 1,065 +0.25(+2.07%)
Oct 15, 2009 12.10 12.10 12.10 12.10 139 -0.10(-0.83%)
Oct 13, 2009 12.22 12.20 12.20 12.20 609 +0.23(+1.91%)
Oct 08, 2009 11.97 11.97 11.97 11.97 0 +0.30(+2.53%)
Oct 07, 2009 11.57 11.67 11.53 11.67 1,016 -0.65(-5.28%)
Oct 06, 2009 12.32 12.32 12.32 12.32 893 -0.43(-3.40%)
Oct 05, 2009 11.59 12.76 11.53 12.76 1,654 +0.39(+3.19%)
Oct 01, 2009 12.36 12.36 12.36 12.36 0 -0.38(-3.01%)
Sep 30, 2009 12.16 12.75 12.16 12.75 304 +0.63(+5.22%)
Sep 29, 2009 11.53 12.34 11.53 12.12 3,268 +0.64(+5.56%)
Sep 28, 2009 11.51 11.55 11.48 11.48 710 -0.03(-0.26%)
Sep 25, 2009 11.85 11.93 11.51 11.51 5,379 -0.33(-2.75%)
Sep 24, 2009 12.22 12.77 11.83 11.83 8,772 -0.95(-7.40%)
Sep 23, 2009 12.78 12.78 12.78 12.78 152 -0.03(-0.23%)
Sep 22, 2009 13.47 13.47 12.78 12.81 2,456 +0.00(+0.00%)
Sep 21, 2009 12.64 12.84 12.31 12.81 3,565 -0.11(-0.84%)
Sep 18, 2009 11.58 13.04 11.48 12.92 22,143 +0.92(+7.64%)
Sep 17, 2009 11.63 12.43 11.63 12.00 8,361 +0.37(+3.22%)
Sep 16, 2009 11.72 11.72 11.42 11.63 3,860 +0.03(+0.26%)
Sep 15, 2009 11.23 11.72 11.01 11.60 14,634 +0.76(+7.00%)
Sep 14, 2009 10.83 10.84 10.79 10.84 3,349 -0.02(-0.18%)
Sep 11, 2009 11.11 11.11 10.84 10.86 2,334 -0.13(-1.17%)
Sep 10, 2009 10.94 10.98 10.84 10.98 5,304 -0.08(-0.71%)
Sep 09, 2009 10.94 11.06 10.94 11.06 203 -0.07(-0.62%)
Sep 08, 2009 11.18 11.29 11.12 11.13 8,467 -0.05(-0.44%)
Sep 04, 2009 11.03 11.30 11.03 11.18 2,519 +0.15(+1.34%)
Sep 03, 2009 10.89 11.08 10.89 11.03 1,435 +0.00(+0.00%)
Sep 02, 2009 11.03 11.42 10.97 11.03 7,409 +0.20(+1.82%)
Sep 01, 2009 10.94 11.02 10.84 10.84 7,946 -0.02(-0.18%)
Aug 31, 2009 10.93 11.00 10.84 10.86 4,922 -0.33(-2.91%)
Aug 28, 2009 11.18 11.23 10.92 11.18 5,024 -0.05(-0.44%)
Aug 27, 2009 10.98 11.23 10.98 11.23 710 +0.25(+2.24%)
Aug 26, 2009 10.86 11.08 10.86 10.98 7,938 +0.09(+0.81%)
Aug 25, 2009 11.08 11.33 10.84 10.90 2,738 -0.02(-0.20%)
Aug 24, 2009 10.84 11.24 10.68 10.92 14,592 +0.13(+1.21%)
Aug 21, 2009 10.34 10.79 10.34 10.79 3,755 +0.39(+3.79%)
Aug 20, 2009 10.34 10.84 10.29 10.39 13,704 +0.05(+0.48%)
Aug 19, 2009 10.34 10.34 10.34 10.34 1,519 +0.00(+0.00%)
Aug 18, 2009 10.39 10.79 10.31 10.34 7,096 -0.03(-0.29%)
Aug 17, 2009 10.37 10.41 10.34 10.37 1,370 -0.36(-3.39%)
Aug 14, 2009 10.59 10.75 10.52 10.74 9,372 +0.15(+1.40%)
Aug 13, 2009 10.66 10.69 10.59 10.59 2,842 +0.34(+3.37%)
Aug 12, 2009 10.28 10.28 10.25 10.25 1,015 +0.02(+0.24%)
Aug 11, 2009 10.05 10.27 10.05 10.22 8,323 -0.42(-3.94%)
Aug 10, 2009 10.70 10.70 10.05 10.64 6,242 +0.44(+4.35%)
Aug 07, 2009 9.852 10.84 9.852 10.20 7,775 +0.66(+6.92%)
Aug 06, 2009 9.852 10.75 9.537 9.537 65,231 -0.16(-1.65%)
Aug 05, 2009 9.606 9.696 9.596 9.696 1,725 +0.33(+3.49%)
Aug 04, 2009 9.448 9.458 9.349 9.369 2,523 +0.02(+0.21%)
Aug 03, 2009 8.936 9.497 8.936 9.349 7,661 +0.24(+2.59%)
Jul 31, 2009 9.468 9.468 8.798 9.113 13,488 -0.35(-3.75%)
Jul 30, 2009 9.406 9.477 9.280 9.468 4,621 +0.33(+3.56%)
Jul 28, 2009 9.123 9.143 9.143 9.143 913 -0.28(-2.93%)
Jul 27, 2009 9.113 9.418 8.768 9.418 2,380 +0.00(+0.00%)
Jul 24, 2009 9.418 9.418 9.418 9.418 101 +0.12(+1.27%)
Jul 23, 2009 9.251 9.354 9.221 9.300 4,770 +0.18(+1.95%)
Jul 22, 2009 9.113 9.123 8.965 9.122 5,431 -0.01(-0.12%)
Jul 21, 2009 9.044 9.133 9.044 9.133 1,319 +0.09(+0.98%)
Jul 20, 2009 8.817 9.133 8.817 9.044 1,678 +0.23(+2.57%)
Jul 17, 2009 8.817 8.817 8.817 8.817 101 -0.05(-0.56%)
Jul 16, 2009 8.867 9.103 8.867 8.867 4,060 -0.25(-2.70%)
Jul 15, 2009 8.928 9.113 8.867 9.113 406 +0.06(+0.69%)
Jul 14, 2009 9.050 9.050 9.050 9.050 101 -0.07(-0.79%)
Jul 13, 2009 9.123 9.123 9.123 9.123 101 +0.02(+0.24%)
Jul 10, 2009 8.867 9.102 8.867 9.101 1,832 +0.26(+2.98%)
Jul 09, 2009 8.675 8.837 8.670 8.837 1,750 +0.35(+4.18%)
Jul 08, 2009 8.502 9.113 8.482 8.482 4,689 -0.40(-4.55%)
Jul 07, 2009 8.867 9.064 8.867 8.886 1,827 +0.06(+0.73%)
Jul 06, 2009 8.404 9.102 8.404 8.822 609 -0.29(-3.19%)
Jul 01, 2009 9.113 9.113 9.113 9.113 0 -0.05(-0.54%)
Jun 30, 2009 9.192 9.192 8.443 9.162 8,710 -0.04(-0.43%)
Jun 29, 2009 9.074 9.211 8.936 9.202 13,622 +0.33(+3.78%)
Jun 26, 2009 8.837 8.867 8.837 8.867 275 -0.22(-2.39%)
Jun 25, 2009 8.847 9.083 8.817 9.083 9,538 +0.36(+4.18%)
Jun 24, 2009 8.965 9.044 8.719 8.719 9,441 -0.06(-0.67%)
Jun 23, 2009 8.768 9.046 8.384 8.778 5,924 -0.31(-3.36%)
Jun 22, 2009 8.650 9.083 8.374 9.083 18,250 +0.10(+1.10%)
Jun 19, 2009 8.473 9.044 8.473 8.985 12,256 +0.48(+5.69%)
Jun 18, 2009 8.551 9.379 8.423 8.501 5,676 -0.83(-8.88%)
Jun 17, 2009 8.867 9.330 8.384 9.330 8,575 +0.49(+5.52%)
Jun 16, 2009 9.005 9.005 8.768 8.842 3,221 +0.06(+0.73%)
Jun 15, 2009 9.586 9.586 8.768 8.778 13,446 -0.73(-7.67%)
Jun 12, 2009 9.563 9.563 9.290 9.507 2,186 +0.42(+4.66%)
Jun 11, 2009 9.024 9.546 8.808 9.083 5,156 -0.22(-2.33%)
Jun 10, 2009 9.024 9.665 8.867 9.300 12,844 +0.28(+3.06%)
Jun 09, 2009 9.014 9.724 9.014 9.024 11,694 +0.16(+1.78%)
Jun 08, 2009 9.024 9.024 8.867 8.867 6,333 +0.08(+0.88%)
Jun 05, 2009 8.502 9.024 8.463 8.789 14,324 +0.03(+0.35%)
Jun 04, 2009 8.752 8.758 8.719 8.758 2,009 -0.02(-0.22%)
Jun 02, 2009 8.827 8.936 8.719 8.778 8,078 -0.09(-1.00%)
Jun 01, 2009 8.808 9.300 8.808 8.867 3,021 -0.43(-4.66%)
May 29, 2009 8.305 9.300 8.305 9.300 1,319 +0.15(+1.61%)
May 27, 2009 9.231 9.152 9.152 9.152 1,725 +0.29(+3.22%)
May 26, 2009 8.630 9.261 8.394 8.867 19,456 +0.03(+0.33%)
May 22, 2009 8.808 8.837 8.088 8.837 3,572 -0.03(-0.33%)
May 21, 2009 8.000 8.867 8.000 8.867 5,582 -0.01(-0.11%)
May 20, 2009 9.300 9.310 8.719 8.877 2,233 +0.01(+0.11%)
May 18, 2009 8.867 8.867 8.867 8.867 0 +0.24(+2.74%)
May 15, 2009 8.704 8.739 8.620 8.630 3,256 +0.06(+0.75%)
May 14, 2009 8.936 8.936 8.276 8.566 17,357 -0.17(-1.97%)
May 13, 2009 8.709 8.739 8.247 8.739 2,692 +0.36(+4.35%)
May 12, 2009 8.463 8.463 8.374 8.374 253 -0.46(-5.24%)
May 11, 2009 8.640 8.837 8.630 8.837 602 -0.03(-0.33%)
May 08, 2009 8.847 8.867 8.463 8.867 6,094 +0.02(+0.22%)
May 07, 2009 8.620 9.103 7.891 8.847 23,933 -0.91(-9.29%)
May 06, 2009 10.000 10.07 9.448 9.753 5,043 -0.34(-3.41%)
May 05, 2009 10.10 10.10 9.950 10.10 7,284 +0.00(+0.00%)
May 04, 2009 10.10 10.10 9.862 10.10 6,330 +0.75(+8.01%)
May 01, 2009 9.872 9.950 8.995 9.349 872 -0.27(-2.77%)
Apr 30, 2009 10.05 10.05 9.556 9.615 5,562 -0.24(-2.40%)
Apr 29, 2009 9.458 9.852 9.458 9.852 609 +0.39(+4.17%)
Apr 28, 2009 10.08 10.10 9.458 9.458 2,514 -0.52(-5.23%)
Apr 27, 2009 10.06 10.06 9.724 9.980 928 +0.54(+5.74%)
Apr 24, 2009 9.596 9.803 9.438 9.438 8,709 +0.13(+1.38%)
Apr 23, 2009 9.606 9.606 9.310 9.310 406 +0.20(+2.16%)
Apr 22, 2009 9.359 9.359 9.044 9.113 913 +0.15(+1.65%)
Apr 21, 2009 9.523 9.523 8.285 8.965 4,971 +0.59(+7.06%)
Apr 20, 2009 9.556 9.556 8.374 8.374 238 -0.54(-6.08%)
Apr 17, 2009 9.359 9.359 8.482 8.916 1,720 -0.58(-6.12%)
Apr 16, 2009 9.497 9.497 9.497 9.497 101 +1.12(+13.41%)
Apr 15, 2009 8.374 8.374 8.374 8.374 253 -0.79(-8.60%)
Apr 14, 2009 9.162 9.162 9.162 9.162 558 -0.05(-0.53%)
Apr 13, 2009 9.359 9.359 8.916 9.211 56,573 -0.38(-4.00%)
Apr 09, 2009 9.359 9.596 9.359 9.596 2,803 +0.24(+2.53%)
Apr 08, 2009 9.379 9.379 9.359 9.359 1,622 -0.10(-1.04%)
Apr 07, 2009 9.359 9.458 9.359 9.458 920 +0.10(+1.05%)
Apr 06, 2009 9.389 9.753 9.359 9.359 10,749 -0.49(-5.00%)
Apr 03, 2009 8.847 9.852 8.128 9.852 2,480 +1.07(+12.23%)
Apr 02, 2009 8.029 8.778 8.029 8.778 1,928 +0.71(+8.78%)
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.