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, 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%)
Jul 03, 2006 12.76 13.04 12.76 13.04 913 +0.16(+1.22%)
Jun 30, 2006 12.26 12.89 12.26 12.89 814 +0.34(+2.75%)
Jun 29, 2006 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
Jun 28, 2006 12.54 12.54 12.51 12.54 1,626 -0.02(-0.16%)
Jun 27, 2006 12.56 12.56 12.56 12.56 0 +0.00(+0.00%)
Jun 26, 2006 12.43 12.56 12.09 12.56 5,582 -0.10(-0.78%)
Jun 23, 2006 12.45 12.66 12.45 12.66 1,015 +0.01(+0.08%)
Jun 22, 2006 12.93 13.06 12.65 12.65 4,533 -0.49(-3.75%)
Jun 21, 2006 13.13 13.21 13.05 13.14 2,334 +0.05(+0.38%)
Jun 20, 2006 13.17 14.13 13.00 13.09 6,617 -0.04(-0.30%)
Jun 19, 2006 13.30 13.96 12.81 13.13 24,460 -0.22(-1.62%)
Jun 16, 2006 13.80 13.89 13.10 13.35 15,002 +0.24(+1.80%)
Jun 15, 2006 12.45 13.51 12.45 13.11 14,682 +0.42(+3.34%)
Jun 14, 2006 13.02 13.02 12.63 12.69 2,334 -0.34(-2.65%)
Jun 13, 2006 13.20 13.23 13.03 13.03 3,681 -0.22(-1.64%)
Jun 12, 2006 13.30 13.30 13.05 13.25 6,495 -0.10(-0.74%)
Jun 09, 2006 13.69 13.69 13.35 13.35 2,133 -0.40(-2.94%)
Jun 08, 2006 13.79 13.81 13.42 13.75 6,136 -0.19(-1.34%)
Jun 07, 2006 14.14 14.29 13.94 13.94 5,313 -0.32(-2.21%)
Jun 06, 2006 14.27 14.43 13.83 14.26 2,613 +0.27(+1.90%)
Jun 05, 2006 13.94 13.99 13.75 13.99 17,490 +0.01(+0.07%)
Jun 02, 2006 13.53 13.98 13.53 13.98 5,371 +0.29(+2.09%)
Jun 01, 2006 13.47 13.74 13.34 13.69 19,472 +0.10(+0.72%)
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%)
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.