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 (%)
Dec 31, 2004 16.74 16.74 16.45 16.65 23,447 -0.10(-0.59%)
Dec 30, 2004 15.75 17.04 15.67 16.75 39,180 +0.74(+4.61%)
Dec 29, 2004 16.76 16.93 15.60 16.01 36,845 -0.30(-1.81%)
Dec 28, 2004 16.56 17.19 16.27 16.30 61,003 +0.10(+0.61%)
Dec 27, 2004 15.51 16.71 15.51 16.21 96,530 +0.89(+5.79%)
Dec 23, 2004 13.87 15.70 13.78 15.32 76,736 +1.52(+10.99%)
Dec 22, 2004 14.18 14.18 13.60 13.80 4,770 -0.29(-2.03%)
Dec 21, 2004 13.55 14.09 13.40 14.09 8,221 +0.49(+3.62%)
Dec 20, 2004 14.09 14.09 13.56 13.60 4,364 -0.49(-3.50%)
Dec 17, 2004 13.69 14.09 13.45 14.09 6,800 +0.25(+1.78%)
Dec 16, 2004 13.69 13.84 13.62 13.84 4,770 +0.05(+0.36%)
Dec 15, 2004 13.78 13.79 13.50 13.79 6,496 +0.05(+0.36%)
Dec 14, 2004 13.30 13.74 13.30 13.74 6,394 +0.15(+1.09%)
Dec 13, 2004 13.76 13.99 13.31 13.60 7,917 -0.15(-1.07%)
Dec 10, 2004 13.52 13.74 12.91 13.74 15,834 +0.15(+1.09%)
Dec 09, 2004 13.38 13.69 13.35 13.60 9,541 -0.10(-0.72%)
Dec 08, 2004 13.69 13.69 13.35 13.69 16,139 +0.15(+1.08%)
Dec 07, 2004 13.30 13.69 13.30 13.55 3,045 +0.00(+0.01%)
Dec 06, 2004 13.55 13.55 13.31 13.55 4,466 -0.23(-1.65%)
Dec 03, 2004 13.76 13.94 13.69 13.77 57,958 +0.03(+0.22%)
Dec 02, 2004 13.39 13.93 13.17 13.74 8,323 +0.21(+1.52%)
Dec 01, 2004 13.74 13.75 13.32 13.54 2,639 -0.09(-0.64%)
Nov 30, 2004 13.40 13.79 13.10 13.63 3,958 +0.03(+0.22%)
Nov 29, 2004 13.75 14.04 13.60 13.60 9,541 -0.12(-0.86%)
Nov 26, 2004 13.49 13.71 13.20 13.71 2,233 +0.09(+0.65%)
Nov 24, 2004 13.55 13.83 13.20 13.63 36,033 -0.17(-1.21%)
Nov 23, 2004 13.84 13.84 13.45 13.79 2,436 +0.15(+1.08%)
Nov 22, 2004 13.25 13.84 13.20 13.64 117,338 -0.54(-3.82%)
Nov 19, 2004 13.87 14.19 13.64 14.19 9,541 +0.10(+0.70%)
Nov 18, 2004 14.04 14.31 13.80 14.09 22,026 +0.25(+1.78%)
Nov 17, 2004 12.96 13.86 12.53 13.84 58,770 +1.06(+8.33%)
Nov 16, 2004 12.81 12.96 12.52 12.78 6,800 +0.15(+1.17%)
Nov 15, 2004 12.27 12.96 12.27 12.63 7,105 -0.23(-1.76%)
Nov 12, 2004 12.70 12.96 12.66 12.86 1,421 +0.16(+1.24%)
Nov 11, 2004 12.48 12.81 12.07 12.70 14,210 +0.67(+5.57%)
Nov 10, 2004 12.48 12.82 11.98 12.03 21,214 -0.63(-4.98%)
Nov 09, 2004 13.10 13.10 12.37 12.66 3,045 -0.15(-1.15%)
Nov 08, 2004 12.81 12.81 12.81 12.81 710 +0.06(+0.46%)
Nov 05, 2004 12.84 12.84 12.32 12.75 7,105 -0.07(-0.54%)
Nov 04, 2004 12.82 12.88 12.81 12.82 4,669 -0.05(-0.38%)
Nov 03, 2004 13.10 13.17 12.87 12.87 3,755 -0.17(-1.28%)
Nov 02, 2004 12.88 13.56 12.41 13.03 3,958 +0.13(+0.98%)
Nov 01, 2004 12.81 12.91 12.81 12.91 304 -0.01(-0.08%)
Oct 29, 2004 13.75 13.75 12.92 12.92 6,800 -0.16(-1.21%)
Oct 28, 2004 13.07 13.15 13.07 13.07 4,161 +0.02(+0.15%)
Oct 27, 2004 12.61 13.79 12.59 13.05 28,522 +0.45(+3.60%)
Oct 26, 2004 12.32 12.60 12.31 12.60 4,060 +0.09(+0.71%)
Oct 25, 2004 12.76 12.81 12.31 12.51 12,281 -0.30(-2.31%)
Oct 22, 2004 12.83 12.91 12.71 12.81 8,018 -0.09(-0.69%)
Oct 21, 2004 13.47 13.47 12.56 12.90 50,345 -0.38(-2.89%)
Oct 20, 2004 12.80 13.45 12.52 13.28 131,954 +0.77(+6.14%)
Oct 19, 2004 12.41 12.51 12.41 12.51 812 -0.05(-0.39%)
Oct 18, 2004 11.82 12.73 11.82 12.56 5,481 -0.19(-1.47%)
Oct 15, 2004 12.66 12.81 12.02 12.75 23,345 +0.87(+7.30%)
Oct 14, 2004 11.88 11.88 11.88 11.88 0 +0.00(+0.00%)
Oct 13, 2004 11.82 12.07 11.48 11.88 11,368 -0.05(-0.41%)
Oct 12, 2004 11.35 12.46 11.35 11.93 1,319 -0.49(-3.97%)
Oct 11, 2004 11.82 12.54 11.82 12.42 22,533 +0.05(+0.40%)
Oct 08, 2004 11.76 12.66 11.63 12.37 28,116 +0.47(+3.97%)
Oct 07, 2004 10.37 11.92 10.21 11.90 31,567 +1.28(+12.06%)
Oct 06, 2004 9.714 10.62 9.714 10.62 8,018 +0.43(+4.26%)
Oct 05, 2004 10.08 10.25 9.862 10.19 9,236 +0.02(+0.19%)
Oct 04, 2004 10.40 10.40 10.03 10.17 5,176 -0.02(-0.19%)
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.