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 (%)
Jun 30, 2004 11.83 12.12 11.82 11.82 11,266 +0.01(+0.08%)
Jun 29, 2004 11.63 11.97 11.63 11.81 9,439 +0.28(+2.47%)
Jun 28, 2004 11.63 11.63 11.38 11.53 7,815 +0.15(+1.31%)
Jun 25, 2004 11.74 11.82 11.18 11.38 32,988 +0.33(+2.94%)
Jun 24, 2004 10.95 11.28 10.90 11.05 14,007 +0.04(+0.36%)
Jun 23, 2004 10.93 11.29 10.84 11.01 16,951 +0.05(+0.45%)
Jun 22, 2004 11.75 11.75 10.84 10.97 19,691 -0.24(-2.11%)
Jun 21, 2004 10.94 11.72 10.94 11.20 29,639 +0.17(+1.52%)
Jun 18, 2004 10.94 11.28 10.94 11.03 11,571 -0.20(-1.75%)
Jun 17, 2004 11.30 11.32 11.04 11.23 9,541 -0.00(-0.01%)
Jun 16, 2004 10.94 12.20 10.94 11.23 32,075 +0.19(+1.70%)
Jun 15, 2004 11.00 11.15 10.98 11.04 20,300 -0.12(-1.06%)
Jun 14, 2004 11.76 12.06 11.05 11.16 56,943 -0.42(-3.66%)
Jun 10, 2004 12.12 12.35 11.48 11.59 30,248 -0.48(-4.00%)
Jun 09, 2004 12.37 12.91 12.01 12.07 23,244 -0.18(-1.45%)
Jun 08, 2004 13.08 13.08 12.02 12.25 27,203 -0.35(-2.81%)
Jun 07, 2004 13.25 13.25 11.87 12.60 22,635 +0.09(+0.71%)
Jun 04, 2004 12.71 12.78 12.25 12.51 24,766 -0.10(-0.78%)
Jun 03, 2004 12.02 13.19 11.38 12.61 177,225 +0.54(+4.49%)
Jun 02, 2004 12.51 12.51 11.92 12.07 17,966 +0.05(+0.41%)
Jun 01, 2004 12.11 12.48 11.82 12.02 25,375 -0.26(-2.09%)
May 28, 2004 12.13 12.41 12.13 12.28 17,458 -0.11(-0.88%)
May 27, 2004 12.72 12.91 12.20 12.38 47,808 -0.21(-1.64%)
May 26, 2004 12.37 13.34 12.01 12.59 243,203 +0.67(+5.62%)
May 25, 2004 11.54 12.76 11.54 11.92 74,402 +0.06(+0.50%)
May 24, 2004 12.58 12.58 11.50 11.86 52,883 +0.17(+1.43%)
May 21, 2004 9.881 12.56 9.862 11.69 295,375 +1.84(+18.70%)
May 20, 2004 9.960 10.37 9.704 9.852 37,251 -0.34(-3.38%)
May 19, 2004 10.39 10.83 10.20 10.20 8,018 -0.09(-0.86%)
May 18, 2004 9.931 10.34 9.931 10.29 14,718 -0.10(-0.95%)
May 17, 2004 10.59 10.62 10.34 10.38 11,977 -0.21(-1.95%)
May 14, 2004 11.01 11.01 10.59 10.59 9,439 -0.17(-1.56%)
May 13, 2004 10.57 10.98 10.49 10.76 12,484 +0.13(+1.21%)
May 12, 2004 10.70 10.70 10.34 10.63 16,139 -0.08(-0.74%)
May 11, 2004 11.17 11.17 10.42 10.71 10,759 +0.16(+1.49%)
May 10, 2004 10.89 10.89 10.44 10.55 18,575 -0.29(-2.64%)
May 07, 2004 10.85 10.95 10.64 10.84 13,500 -0.03(-0.27%)
May 06, 2004 11.38 11.38 10.67 10.87 12,383 -0.70(-6.05%)
May 05, 2004 10.73 11.72 10.73 11.57 35,221 +0.85(+7.90%)
May 04, 2004 10.48 11.06 10.48 10.72 21,214 +0.28(+2.64%)
May 03, 2004 10.39 10.60 10.30 10.44 22,736 -0.03(-0.28%)
Apr 30, 2004 10.15 11.08 10.15 10.47 29,131 -0.27(-2.48%)
Apr 29, 2004 10.73 11.33 10.34 10.74 54,304 -0.21(-1.89%)
Apr 28, 2004 11.07 11.35 10.41 10.95 55,725 -0.40(-3.56%)
Apr 27, 2004 11.88 11.96 11.10 11.35 64,556 -0.53(-4.48%)
Apr 26, 2004 12.55 13.05 11.06 11.88 88,714 -0.43(-3.52%)
Apr 23, 2004 12.32 12.55 12.07 12.31 43,139 -0.18(-1.42%)
Apr 22, 2004 11.46 13.39 10.11 12.49 428,650 +0.94(+8.10%)
Apr 21, 2004 11.30 11.92 10.66 11.56 78,462 -0.30(-2.49%)
Apr 20, 2004 12.56 12.85 11.53 11.85 56,740 -1.02(-7.96%)
Apr 19, 2004 12.91 13.26 12.05 12.88 135,406 +0.27(+2.11%)
Apr 16, 2004 10.98 12.81 10.98 12.61 126,778 +1.04(+9.03%)
Apr 15, 2004 11.87 12.40 10.94 11.57 131,751 -0.44(-3.69%)
Apr 14, 2004 12.81 13.40 11.88 12.01 128,402 -0.83(-6.45%)
Apr 13, 2004 13.84 14.29 12.32 12.84 204,327 -0.76(-5.58%)
Apr 12, 2004 16.00 16.71 13.06 13.60 492,800 -1.97(-12.66%)
Apr 08, 2004 13.60 15.84 13.10 15.57 483,056 +2.66(+20.61%)
Apr 07, 2004 12.52 13.35 12.52 12.91 67,195 -0.09(-0.68%)
Apr 06, 2004 13.76 13.76 12.37 12.99 122,819 -0.78(-5.65%)
Apr 05, 2004 12.17 14.19 11.88 13.77 336,383 +1.69(+14.03%)
Apr 02, 2004 13.08 14.18 12.05 12.08 828,473 -1.00(-7.68%)
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.