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 (%)
Sep 30, 2008 11.97 11.97 10.55 11.46 18,169 -0.27(-2.27%)
Sep 29, 2008 11.72 12.30 11.72 11.72 5,684 -0.20(-1.65%)
Sep 26, 2008 11.93 12.22 11.92 11.92 3,248 -0.54(-4.35%)
Sep 25, 2008 12.45 12.46 12.45 12.46 918 -0.10(-0.78%)
Sep 24, 2008 12.56 12.56 12.56 12.56 2,030 +0.25(+2.00%)
Sep 23, 2008 12.31 12.80 12.31 12.31 4,181 +0.24(+1.96%)
Sep 22, 2008 12.07 12.08 12.07 12.08 203 +0.01(+0.08%)
Sep 19, 2008 12.06 12.07 11.92 12.07 16,026 +0.29(+2.42%)
Sep 18, 2008 12.45 12.81 11.78 11.78 19,079 -0.95(-7.43%)
Sep 17, 2008 12.41 12.73 12.41 12.73 2,590 -0.46(-3.51%)
Sep 16, 2008 12.51 13.19 12.31 13.19 1,223 +0.63(+5.02%)
Sep 15, 2008 12.66 12.96 12.46 12.56 6,182 -0.25(-1.92%)
Sep 12, 2008 13.13 13.91 12.81 12.81 2,328 -0.26(-1.96%)
Sep 11, 2008 13.60 13.60 12.42 13.06 31,051 -0.63(-4.60%)
Sep 10, 2008 13.79 13.82 13.69 13.69 2,546 -0.10(-0.71%)
Sep 09, 2008 13.79 13.79 13.79 13.79 4,060 -0.44(-3.11%)
Sep 08, 2008 14.24 14.24 14.24 14.24 203 +0.01(+0.07%)
Sep 04, 2008 13.79 14.23 14.23 14.23 8,221 +0.20(+1.40%)
Sep 02, 2008 13.84 14.03 14.03 14.03 710 +0.42(+3.06%)
Aug 29, 2008 13.79 13.79 13.61 13.61 1,218 -0.23(-1.66%)
Aug 28, 2008 13.87 13.87 13.78 13.84 2,060 -0.10(-0.71%)
Aug 27, 2008 13.99 13.99 13.94 13.94 4,161 -0.04(-0.28%)
Aug 26, 2008 14.08 14.23 13.98 13.98 3,248 +0.11(+0.78%)
Aug 25, 2008 13.64 13.97 13.62 13.87 812 -0.31(-2.15%)
Aug 20, 2008 13.71 14.18 14.18 14.18 2,842 -0.27(-1.84%)
Aug 18, 2008 14.44 14.44 14.44 14.44 0 +0.22(+1.52%)
Aug 15, 2008 13.34 14.24 13.34 14.23 6,069 +0.89(+6.65%)
Aug 14, 2008 13.89 14.32 13.30 13.34 13,287 -0.45(-3.29%)
Aug 13, 2008 13.84 13.84 13.79 13.79 2,968 -0.05(-0.36%)
Aug 12, 2008 14.01 14.04 13.84 13.84 1,271 -0.20(-1.40%)
Aug 11, 2008 13.80 14.19 13.79 14.04 2,466 +0.05(+0.35%)
Aug 08, 2008 13.99 13.99 13.99 13.99 101 -0.17(-1.18%)
Aug 07, 2008 14.16 14.16 14.16 14.16 203 -0.03(-0.21%)
Aug 06, 2008 13.80 14.19 13.80 14.19 982 +0.25(+1.77%)
Aug 05, 2008 13.94 14.49 13.94 13.94 967 +0.00(+0.00%)
Aug 04, 2008 14.19 14.19 13.79 13.94 4,466 -0.34(-2.41%)
Aug 01, 2008 14.28 14.56 14.28 14.29 5,028 +0.01(+0.07%)
Jul 31, 2008 14.42 14.70 14.28 14.28 10,205 -0.14(-0.96%)
Jul 30, 2008 13.10 14.90 13.10 14.41 31,639 +2.00(+16.11%)
Jul 29, 2008 12.41 12.42 12.39 12.41 812 +0.22(+1.78%)
Jul 28, 2008 12.20 12.20 12.19 12.20 1,116 -0.25(-1.98%)
Jul 25, 2008 12.99 12.99 12.16 12.44 1,553 -0.49(-3.78%)
Jul 24, 2008 12.00 13.05 12.00 12.93 1,065 -0.09(-0.67%)
Jul 23, 2008 13.02 13.02 13.02 13.02 101 +0.94(+7.79%)
Jul 22, 2008 12.08 12.08 12.08 12.08 0 +0.00(+0.00%)
Jul 21, 2008 12.07 12.08 11.94 12.08 594 -0.73(-5.69%)
Jul 18, 2008 12.81 12.81 12.81 12.81 4,272 -0.00(-0.00%)
Jul 17, 2008 11.98 12.81 11.98 12.81 6,011 -0.02(-0.15%)
Jul 16, 2008 12.75 12.84 12.75 12.83 1,015 +0.76(+6.29%)
Jul 15, 2008 12.05 12.22 11.92 12.07 7,206 -0.05(-0.41%)
Jul 14, 2008 12.05 12.12 12.02 12.12 609 -0.78(-6.04%)
Jul 11, 2008 12.90 12.90 12.90 12.90 116 +0.58(+4.72%)
Jul 10, 2008 12.18 12.40 12.17 12.31 1,319 +0.39(+3.31%)
Jul 09, 2008 11.96 12.11 11.92 11.92 10,184 -0.06(-0.49%)
Jul 08, 2008 13.50 13.50 11.98 11.98 15,578 -0.99(-7.67%)
Jul 07, 2008 12.13 12.97 11.92 12.97 28,698 -0.72(-5.25%)
Jul 04, 2008 13.63 13.69 13.63 13.69 1,398 +0.00(+0.00%)
Jul 03, 2008 13.63 13.69 13.63 13.69 1,398 +1.25(+10.06%)
Jul 02, 2008 12.44 12.44 12.44 12.44 1,015 +0.37(+3.10%)
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.