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 27, 2004 8.857 9.211 8.857 9.211 4,669 +0.35(+4.00%)
Feb 26, 2004 8.867 8.867 8.670 8.857 5,278 +0.00(+0.00%)
Feb 25, 2004 8.591 8.867 8.571 8.857 10,759 +0.23(+2.63%)
Feb 24, 2004 8.837 8.867 8.620 8.630 3,958 -0.24(-2.67%)
Feb 23, 2004 8.837 8.955 8.620 8.867 24,056 +0.00(+0.00%)
Feb 20, 2004 9.162 9.162 8.768 8.867 11,469 -0.45(-4.85%)
Feb 19, 2004 9.507 9.507 9.162 9.319 9,033 -0.04(-0.43%)
Feb 18, 2004 9.803 9.852 9.359 9.359 7,409 -0.40(-4.14%)
Feb 17, 2004 10.51 10.58 9.556 9.763 26,390 -0.78(-7.38%)
Feb 13, 2004 10.24 10.54 10.24 10.54 507 -0.15(-1.37%)
Feb 12, 2004 10.67 10.74 10.27 10.69 2,537 +0.39(+3.82%)
Feb 11, 2004 10.41 10.79 10.17 10.30 19,488 -0.04(-0.38%)
Feb 10, 2004 10.10 10.33 10.10 10.33 3,146 +0.34(+3.44%)
Feb 09, 2004 8.965 10.34 8.965 9.991 18,575 +1.07(+12.06%)
Feb 06, 2004 9.014 9.113 8.423 8.916 38,063 -0.40(-4.33%)
Feb 05, 2004 9.704 9.753 8.916 9.320 40,093 -0.53(-5.40%)
Feb 04, 2004 10.34 10.34 9.753 9.852 5,481 -0.50(-4.85%)
Feb 03, 2004 10.43 10.43 10.34 10.35 3,349 +0.01(+0.10%)
Feb 02, 2004 10.54 10.54 10.33 10.34 11,875 -0.20(-1.87%)
Jan 30, 2004 10.54 10.54 10.54 10.54 1,015 +0.00(+0.00%)
Jan 29, 2004 10.78 10.78 10.44 10.54 14,210 -0.05(-0.46%)
Jan 28, 2004 10.58 10.67 10.45 10.59 6,090 +0.20(+1.90%)
Jan 27, 2004 10.46 10.52 10.39 10.39 4,161 +0.03(+0.29%)
Jan 26, 2004 10.49 10.58 10.36 10.36 7,003 -0.13(-1.23%)
Jan 23, 2004 10.54 10.58 10.49 10.49 8,627 +0.08(+0.77%)
Jan 22, 2004 10.57 10.59 10.41 10.41 3,045 +0.00(+0.00%)
Jan 21, 2004 10.46 10.59 10.41 10.41 507 -0.18(-1.67%)
Jan 20, 2004 10.57 10.59 10.46 10.59 6,191 +0.00(+0.00%)
Jan 16, 2004 10.59 10.59 10.53 10.59 5,785 -0.04(-0.37%)
Jan 15, 2004 10.69 10.69 10.61 10.63 2,598 +0.04(+0.36%)
Jan 14, 2004 10.41 10.59 10.41 10.59 28,715 +0.15(+1.42%)
Jan 13, 2004 10.69 10.69 10.37 10.44 991 -0.30(-2.75%)
Jan 12, 2004 10.19 10.74 10.16 10.74 28,172 +0.45(+4.41%)
Jan 09, 2004 10.05 10.34 9.881 10.29 4,670 +0.23(+2.24%)
Jan 08, 2004 10.05 10.06 10.05 10.06 812 -0.14(-1.34%)
Jan 07, 2004 9.517 10.20 9.517 10.20 9,159 +0.34(+3.50%)
Jan 06, 2004 9.330 9.950 9.330 9.852 5,785 +0.52(+5.60%)
Jan 05, 2004 9.231 9.556 9.231 9.330 4,263 -0.18(-1.87%)
Jan 02, 2004 9.852 9.852 9.507 9.507 4,567 -0.44(-4.46%)
Dec 31, 2003 9.950 10.22 9.950 9.950 5,481 +0.00(+0.00%)
Dec 30, 2003 10.30 10.30 9.852 9.950 12,119 -0.33(-3.16%)
Dec 29, 2003 10.47 10.47 9.901 10.28 3,249 -0.04(-0.38%)
Dec 26, 2003 9.812 10.32 9.812 10.31 1,725 +0.36(+3.66%)
Dec 24, 2003 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Dec 23, 2003 10.61 10.61 9.409 9.950 2,334 +0.00(+0.00%)
Dec 22, 2003 9.290 10.46 9.123 9.950 7,663 +0.79(+8.60%)
Dec 19, 2003 9.211 9.211 9.034 9.162 3,710 -0.05(-0.53%)
Dec 18, 2003 9.162 9.211 9.162 9.211 1,122 -0.02(-0.20%)
Dec 17, 2003 9.674 9.674 9.024 9.230 26,230 -0.48(-4.97%)
Dec 16, 2003 9.606 9.714 9.458 9.713 10,182 +0.11(+1.12%)
Dec 15, 2003 9.606 9.793 9.606 9.606 5,227 -0.01(-0.10%)
Dec 12, 2003 9.655 9.793 9.606 9.615 18,171 -0.19(-1.90%)
Dec 11, 2003 9.704 9.852 9.704 9.802 2,334 +0.09(+0.89%)
Dec 10, 2003 9.714 9.715 9.714 9.715 2,531 +0.01(+0.11%)
Dec 09, 2003 10.23 10.23 9.507 9.704 16,325 -0.44(-4.37%)
Dec 08, 2003 10.25 10.34 10.15 10.15 11,737 -0.10(-0.96%)
Dec 05, 2003 10.36 10.44 10.26 10.25 2,310 -0.12(-1.14%)
Dec 04, 2003 10.30 10.36 10.30 10.36 5,451 +0.07(+0.67%)
Dec 03, 2003 10.30 10.55 10.30 10.30 6,562 +0.01(+0.10%)
Dec 02, 2003 10.39 10.56 10.29 10.29 7,612 -0.08(-0.76%)
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.