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 (%)
May 31, 2006 13.21 13.60 13.10 13.60 9,068 +0.38(+2.91%)
May 30, 2006 13.40 13.63 13.20 13.21 4,872 -0.09(-0.67%)
May 26, 2006 12.70 13.50 12.55 13.30 5,693 +0.69(+5.47%)
May 25, 2006 12.28 12.61 12.28 12.61 7,276 +0.10(+0.79%)
May 24, 2006 12.80 12.80 12.15 12.51 2,436 -0.20(-1.55%)
May 23, 2006 12.50 12.78 12.31 12.71 9,655 +0.39(+3.20%)
May 22, 2006 12.21 12.37 12.18 12.31 4,217 +0.18(+1.46%)
May 19, 2006 12.05 12.44 12.05 12.14 9,370 -0.07(-0.56%)
May 18, 2006 12.18 12.55 12.17 12.21 25,091 -0.07(-0.56%)
May 17, 2006 13.00 13.06 11.93 12.28 23,200 -0.67(-5.17%)
May 16, 2006 13.35 13.55 12.76 12.95 39,831 -0.65(-4.78%)
May 15, 2006 13.92 14.19 13.60 13.60 5,777 -0.20(-1.43%)
May 12, 2006 13.91 14.03 13.79 13.79 6,555 +0.00(+0.00%)
May 11, 2006 14.59 14.68 13.79 13.79 10,266 -0.65(-4.50%)
May 10, 2006 14.15 14.56 14.04 14.44 11,601 +0.41(+2.95%)
May 09, 2006 14.63 14.70 14.01 14.03 11,020 -0.51(-3.52%)
May 08, 2006 15.17 15.17 14.16 14.54 86,303 +0.76(+5.50%)
May 05, 2006 13.90 14.19 13.57 13.78 40,294 +0.48(+3.63%)
May 04, 2006 13.44 13.90 13.20 13.30 14,953 +0.01(+0.07%)
May 03, 2006 13.30 13.79 13.23 13.29 55,216 -0.01(-0.07%)
May 02, 2006 13.65 13.65 13.16 13.30 22,628 +0.00(+0.00%)
May 01, 2006 13.20 13.50 12.80 13.30 32,859 +0.59(+4.65%)
Apr 28, 2006 12.66 12.91 12.59 12.71 39,586 +0.12(+0.94%)
Apr 27, 2006 11.78 12.66 11.78 12.59 43,862 +0.67(+5.62%)
Apr 26, 2006 11.96 11.96 11.77 11.92 30,066 +0.05(+0.41%)
Apr 25, 2006 11.67 11.96 11.67 11.87 863 +0.34(+2.99%)
Apr 24, 2006 11.34 11.74 11.34 11.53 2,404 -0.15(-1.27%)
Apr 21, 2006 11.82 11.82 11.48 11.67 5,633 -0.15(-1.25%)
Apr 20, 2006 11.82 11.82 11.33 11.82 5,279 +0.00(+0.00%)
Apr 19, 2006 12.05 12.06 11.82 11.82 1,144 -0.10(-0.83%)
Apr 18, 2006 11.43 11.92 11.20 11.92 7,754 +0.30(+2.54%)
Apr 17, 2006 11.33 11.63 11.33 11.63 3,874 +0.30(+2.61%)
Apr 13, 2006 11.56 11.63 11.33 11.33 5,940 -0.24(-2.05%)
Apr 12, 2006 11.57 11.57 11.57 11.57 118 -0.09(-0.80%)
Apr 11, 2006 11.64 12.06 11.64 11.66 2,077 -0.08(-0.71%)
Apr 10, 2006 11.44 11.82 11.34 11.74 4,294 +0.31(+2.67%)
Apr 07, 2006 11.52 11.52 11.35 11.44 2,518 +0.11(+0.96%)
Apr 06, 2006 11.33 11.38 11.33 11.33 609 +0.00(+0.00%)
Apr 05, 2006 11.66 11.66 11.33 11.33 6,056 -0.44(-3.77%)
Apr 04, 2006 11.77 11.81 11.77 11.77 2,131 +0.00(+0.00%)
Apr 03, 2006 12.02 12.02 11.68 11.77 3,806 -0.28(-2.29%)
Mar 31, 2006 11.67 12.22 11.67 12.05 6,394 +0.42(+3.64%)
Mar 30, 2006 11.76 11.76 11.63 11.63 7,841 -0.18(-1.50%)
Mar 29, 2006 11.90 11.90 11.80 11.80 710 -0.12(-0.99%)
Mar 28, 2006 12.09 12.09 11.79 11.92 20,929 -0.05(-0.41%)
Mar 27, 2006 12.12 12.12 11.93 11.97 5,029 +0.00(+0.00%)
Mar 24, 2006 11.97 12.02 11.97 11.97 2,537 +0.00(+0.00%)
Mar 23, 2006 12.22 12.22 11.97 11.97 3,552 -0.01(-0.08%)
Mar 22, 2006 11.85 11.98 11.85 11.98 1,015 +0.11(+0.91%)
Mar 21, 2006 11.87 11.87 11.83 11.87 9,186 +0.00(+0.00%)
Mar 20, 2006 11.82 11.87 11.82 11.87 16,717 +0.00(+0.00%)
Mar 17, 2006 11.87 11.87 11.87 11.87 2,030 +0.00(+0.00%)
Mar 16, 2006 12.27 12.27 11.77 11.87 5,118 -0.06(-0.50%)
Mar 15, 2006 11.83 11.93 11.83 11.93 4,466 +0.02(+0.17%)
Mar 14, 2006 11.85 12.22 11.85 11.91 9,744 +0.05(+0.42%)
Mar 13, 2006 11.86 11.96 11.86 11.86 1,522 +0.00(+0.00%)
Mar 10, 2006 11.72 12.05 11.72 11.86 7,199 -0.08(-0.66%)
Mar 09, 2006 11.92 12.02 11.92 11.94 7,460 +0.08(+0.66%)
Mar 08, 2006 11.82 11.86 11.82 11.86 979 -0.06(-0.49%)
Mar 07, 2006 11.82 11.92 11.82 11.92 2,943 +0.10(+0.83%)
Mar 06, 2006 11.87 11.97 11.70 11.82 38,270 -0.05(-0.42%)
Mar 03, 2006 11.82 11.92 11.69 11.87 8,683 -0.15(-1.23%)
Mar 02, 2006 12.17 12.21 12.02 12.02 1,015 -0.20(-1.61%)
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.