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 30, 2010 11.82 12.12 11.67 12.12 32,176 +0.29(+2.46%)
Nov 29, 2010 11.92 12.55 11.43 11.83 152,536 -0.21(-1.72%)
Nov 24, 2010 12.04 12.04 12.04 12.04 0 -0.04(-0.33%)
Nov 23, 2010 12.31 12.36 12.04 12.08 6,276 -0.51(-4.07%)
Nov 22, 2010 12.78 13.03 12.32 12.59 7,950 +0.03(+0.24%)
Nov 19, 2010 11.95 12.56 11.94 12.56 6,394 +0.25(+2.00%)
Nov 18, 2010 12.79 12.80 12.31 12.31 4,336 -0.55(-4.29%)
Nov 17, 2010 12.81 12.87 12.81 12.87 2,207 +0.07(+0.54%)
Nov 16, 2010 12.32 12.88 12.32 12.80 49,086 +0.26(+2.08%)
Nov 15, 2010 12.64 12.98 12.32 12.54 7,298 -0.30(-2.35%)
Nov 12, 2010 12.92 12.94 12.56 12.84 9,562 -0.17(-1.28%)
Nov 11, 2010 12.91 13.00 12.91 13.00 23,244 +0.06(+0.46%)
Nov 10, 2010 12.77 12.95 12.34 12.95 2,842 +0.00(+0.00%)
Nov 09, 2010 12.77 13.05 12.56 12.95 16,624 +0.15(+1.15%)
Nov 08, 2010 12.40 13.30 12.00 12.80 39,535 +0.48(+3.92%)
Nov 05, 2010 11.08 12.31 11.08 12.31 19,785 +1.29(+11.71%)
Nov 04, 2010 11.59 11.59 10.94 11.02 3,928 -0.03(-0.27%)
Nov 03, 2010 11.23 11.81 10.97 11.05 8,556 -0.45(-3.94%)
Nov 02, 2010 11.74 11.74 11.27 11.51 2,349 -0.10(-0.85%)
Nov 01, 2010 11.64 12.07 11.43 11.61 6,173 +0.19(+1.62%)
Oct 29, 2010 11.33 11.57 11.33 11.42 3,121 -0.01(-0.07%)
Oct 28, 2010 11.43 11.44 11.35 11.43 1,319 +0.00(+0.00%)
Oct 27, 2010 11.35 11.47 11.34 11.43 1,218 +0.25(+2.20%)
Oct 25, 2010 11.65 11.65 11.18 11.18 609 -0.25(-2.15%)
Oct 22, 2010 11.63 11.63 11.42 11.43 2,537 +0.24(+2.11%)
Oct 21, 2010 11.65 11.67 11.19 11.19 3,264 -0.28(-2.41%)
Oct 20, 2010 11.75 11.75 11.37 11.47 948 -0.42(-3.56%)
Oct 19, 2010 11.61 12.00 11.15 11.89 1,954 +0.19(+1.60%)
Oct 18, 2010 11.27 11.86 10.94 11.70 6,543 +0.62(+5.60%)
Oct 15, 2010 11.23 11.23 11.08 11.08 407 -0.24(-2.09%)
Oct 14, 2010 11.07 12.01 11.04 11.32 9,105 +0.08(+0.70%)
Oct 13, 2010 11.03 11.46 11.03 11.24 4,993 +0.21(+1.88%)
Oct 12, 2010 11.03 11.16 11.03 11.03 14,093 -0.06(-0.53%)
Oct 11, 2010 11.03 11.09 11.03 11.09 203 +0.12(+1.08%)
Oct 07, 2010 10.99 10.97 10.97 10.97 2,537 -0.03(-0.27%)
Oct 06, 2010 11.26 11.26 11.00 11.00 1,725 -0.06(-0.53%)
Oct 05, 2010 11.33 11.47 11.06 11.06 2,233 +0.08(+0.72%)
Oct 04, 2010 10.95 11.03 10.94 10.98 2,355 -0.05(-0.45%)
Sep 30, 2010 11.26 11.03 11.03 11.03 7,003 -0.30(-2.61%)
Sep 29, 2010 11.69 11.82 11.26 11.33 4,466 +0.06(+0.52%)
Sep 28, 2010 11.26 11.55 11.26 11.27 4,060 +0.34(+3.16%)
Sep 27, 2010 11.33 11.33 10.80 10.93 2,023 -0.48(-4.23%)
Sep 23, 2010 11.41 11.41 11.41 11.41 203 +0.03(+0.26%)
Sep 22, 2010 11.34 11.46 11.34 11.38 2,943 -0.11(-0.94%)
Sep 21, 2010 10.84 11.64 10.47 11.49 9,722 +0.85(+7.96%)
Sep 20, 2010 10.44 10.91 10.44 10.64 6,090 +0.20(+1.89%)
Sep 17, 2010 10.44 10.54 10.41 10.44 10,688 +0.05(+0.47%)
Sep 15, 2010 10.09 10.46 10.02 10.39 8,424 +0.30(+2.93%)
Sep 13, 2010 10.10 10.10 10.10 10.10 101 +0.00(+0.00%)
Sep 10, 2010 9.950 10.20 9.950 10.10 5,408 +0.10(+0.98%)
Sep 09, 2010 10.10 10.19 10.000 10.000 1,285 -0.10(-0.98%)
Sep 08, 2010 9.970 10.16 9.970 10.10 3,656 -0.10(-0.97%)
Sep 07, 2010 10.16 10.36 10.10 10.20 3,838 -0.15(-1.43%)
Sep 03, 2010 10.34 10.43 10.25 10.34 1,433 +0.00(+0.00%)
Sep 02, 2010 10.56 10.56 10.33 10.34 1,727 -0.19(-1.78%)
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.