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 (%)
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%)
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.