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 29, 2007 15.51 15.52 15.22 15.41 3,147 +0.14(+0.90%)
Jun 28, 2007 15.38 15.38 15.17 15.27 21,721 +0.11(+0.71%)
Jun 27, 2007 15.27 15.55 15.16 15.16 80,489 -0.15(-0.97%)
Jun 26, 2007 15.21 15.31 15.21 15.31 1,071 -0.12(-0.77%)
Jun 25, 2007 15.76 15.79 15.40 15.43 4,631 -0.37(-2.37%)
Jun 22, 2007 15.49 15.80 15.47 15.80 420 +0.15(+0.94%)
Jun 21, 2007 15.58 15.80 15.37 15.65 761 -0.16(-1.00%)
Jun 20, 2007 15.52 15.81 15.37 15.81 1,319 +0.06(+0.38%)
Jun 19, 2007 15.74 15.75 15.74 15.75 203 +0.18(+1.13%)
Jun 18, 2007 15.64 15.67 15.58 15.58 710 -0.10(-0.62%)
Jun 15, 2007 15.43 15.80 15.42 15.67 5,481 +0.18(+1.14%)
Jun 14, 2007 15.52 15.62 15.49 15.50 812 -0.19(-1.19%)
Jun 13, 2007 15.42 15.68 15.38 15.68 1,624 +0.07(+0.44%)
Jun 12, 2007 15.73 15.73 15.62 15.62 913 -0.10(-0.63%)
Jun 11, 2007 15.57 15.71 15.57 15.71 1,462 +0.20(+1.27%)
Jun 08, 2007 15.52 15.52 15.52 15.52 137 +0.02(+0.13%)
Jun 07, 2007 15.52 15.52 15.43 15.50 892 +0.04(+0.26%)
Jun 06, 2007 15.70 15.73 15.29 15.46 1,764 -0.03(-0.19%)
Jun 05, 2007 15.70 15.70 15.27 15.49 4,446 +0.10(+0.64%)
Jun 04, 2007 15.42 15.44 15.26 15.39 2,369 +0.06(+0.38%)
Jun 01, 2007 15.27 15.40 15.23 15.33 8,208 -0.14(-0.89%)
May 31, 2007 15.36 15.47 15.27 15.47 2,624 +0.01(+0.06%)
May 30, 2007 15.71 15.73 15.46 15.46 893 -0.19(-1.20%)
May 29, 2007 15.83 15.96 15.64 15.64 710 -0.02(-0.13%)
May 25, 2007 15.27 15.66 15.27 15.66 720 +0.39(+2.58%)
May 24, 2007 15.44 15.44 15.27 15.27 3,709 -0.17(-1.07%)
May 23, 2007 15.44 15.44 15.44 15.44 152 +0.11(+0.69%)
May 22, 2007 15.24 15.44 15.23 15.33 4,405 +0.01(+0.06%)
May 21, 2007 15.20 15.81 15.20 15.32 1,965 -0.19(-1.21%)
May 18, 2007 15.27 15.51 15.27 15.51 3,401 +0.24(+1.55%)
May 17, 2007 14.82 15.46 14.82 15.27 4,161 -0.49(-3.13%)
May 16, 2007 15.76 16.19 15.76 15.76 2,041 -0.04(-0.25%)
May 15, 2007 15.96 16.25 15.76 15.80 1,365 -0.29(-1.78%)
May 14, 2007 15.80 16.23 15.80 16.09 1,684 +0.29(+1.84%)
May 11, 2007 15.10 15.86 15.10 15.80 4,717 -0.01(-0.03%)
May 10, 2007 15.62 15.91 15.62 15.80 1,242 +0.18(+1.14%)
May 09, 2007 15.76 15.76 15.62 15.62 6,736 -0.14(-0.88%)
May 08, 2007 15.27 16.01 15.27 15.76 4,789 +0.38(+2.50%)
May 07, 2007 15.07 15.95 15.04 15.38 18,485 +0.24(+1.56%)
May 04, 2007 15.04 15.30 15.02 15.14 4,902 -0.28(-1.79%)
May 03, 2007 15.04 15.42 15.04 15.42 4,821 +0.28(+1.82%)
May 02, 2007 15.22 15.22 14.79 15.14 5,877 -0.03(-0.20%)
May 01, 2007 15.28 15.52 15.17 15.17 5,043 -0.03(-0.19%)
Apr 30, 2007 14.80 15.21 14.80 15.20 13,223 +0.11(+0.72%)
Apr 27, 2007 15.07 16.01 14.64 15.09 104,183 -1.76(-10.46%)
Apr 26, 2007 16.85 17.17 16.85 16.86 18,159 +0.11(+0.65%)
Apr 25, 2007 17.56 17.56 16.40 16.75 10,733 -0.84(-4.79%)
Apr 24, 2007 18.09 18.09 17.31 17.59 6,869 +0.05(+0.26%)
Apr 23, 2007 18.24 18.28 17.25 17.55 16,640 -0.88(-4.76%)
Apr 20, 2007 18.57 18.62 18.23 18.42 9,455 -0.05(-0.27%)
Apr 19, 2007 18.41 18.47 18.41 18.47 862 +0.01(+0.05%)
Apr 18, 2007 18.72 19.00 18.05 18.46 13,986 -0.26(-1.37%)
Apr 17, 2007 19.41 19.41 18.68 18.72 13,209 -0.15(-0.78%)
Apr 16, 2007 17.49 19.01 17.49 18.87 49,648 +1.28(+7.28%)
Apr 13, 2007 17.59 17.59 17.59 17.59 1,015 +0.14(+0.79%)
Apr 12, 2007 17.71 17.72 17.45 17.45 6,496 -0.28(-1.56%)
Apr 11, 2007 17.25 17.73 17.24 17.72 10,596 +0.24(+1.35%)
Apr 10, 2007 17.40 17.49 17.39 17.49 2,436 +0.00(+0.00%)
Apr 09, 2007 16.95 17.64 16.95 17.49 6,841 +0.54(+3.20%)
Apr 05, 2007 16.93 16.95 16.93 16.95 1,471 -0.12(-0.69%)
Apr 04, 2007 16.85 17.23 16.85 17.06 3,250 +0.16(+0.93%)
Apr 03, 2007 17.09 17.09 16.88 16.91 1,995 -0.21(-1.22%)
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.