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 (%)
May 28, 2010 12.96 12.93 12.66 12.66 304 -0.30(-2.28%)
May 27, 2010 13.05 13.55 12.94 12.96 26,695 +0.03(+0.23%)
May 26, 2010 12.31 13.25 12.26 12.93 15,129 +0.61(+4.96%)
May 25, 2010 12.10 12.31 12.04 12.31 1,319 +0.05(+0.40%)
May 24, 2010 12.78 12.81 12.15 12.27 7,382 -0.16(-1.27%)
May 21, 2010 12.47 12.60 12.36 12.42 3,491 -0.38(-3.00%)
May 20, 2010 12.66 12.81 12.42 12.81 4,647 +0.15(+1.17%)
May 19, 2010 12.66 12.71 12.66 12.66 1,319 -0.13(-1.00%)
May 18, 2010 12.90 13.02 12.31 12.79 6,191 +0.23(+1.80%)
May 17, 2010 13.12 13.12 12.46 12.56 1,319 -0.22(-1.70%)
May 14, 2010 12.55 12.78 12.55 12.78 2,050 -0.21(-1.59%)
May 13, 2010 13.30 14.24 12.87 12.98 11,123 +0.47(+3.78%)
May 12, 2010 12.56 12.98 12.51 12.51 720 +0.15(+1.20%)
May 11, 2010 12.53 12.60 12.07 12.36 4,725 -0.44(-3.46%)
May 10, 2010 12.81 12.91 12.81 12.81 1,116 +0.14(+1.09%)
May 07, 2010 12.90 13.30 12.62 12.67 2,385 -0.20(-1.54%)
May 06, 2010 13.33 13.33 12.87 12.87 6,166 -0.43(-3.25%)
May 05, 2010 13.48 13.97 13.30 13.30 12,008 +0.00(+0.00%)
May 04, 2010 13.74 14.25 13.30 13.30 12,497 -0.06(-0.44%)
May 03, 2010 13.69 13.77 13.33 13.36 2,943 +0.06(+0.44%)
Apr 30, 2010 13.30 13.30 13.30 13.30 253 -0.01(-0.07%)
Apr 29, 2010 13.74 13.74 13.30 13.31 5,775 -0.29(-2.10%)
Apr 28, 2010 13.25 13.62 13.25 13.60 9,518 +0.39(+2.99%)
Apr 27, 2010 13.25 13.25 13.17 13.20 7,105 +0.00(+0.00%)
Apr 26, 2010 13.21 13.27 12.46 13.20 8,830 -0.01(-0.07%)
Apr 23, 2010 13.40 13.40 13.21 13.21 3,088 -0.04(-0.30%)
Apr 22, 2010 13.21 13.25 13.21 13.25 2,182 -0.05(-0.37%)
Apr 21, 2010 13.21 13.40 13.18 13.30 7,409 +0.11(+0.82%)
Apr 20, 2010 13.00 13.20 13.00 13.19 2,369 +0.08(+0.60%)
Apr 19, 2010 13.10 13.20 13.05 13.11 3,173 +0.11(+0.83%)
Apr 16, 2010 13.19 13.21 12.82 13.00 3,161 -0.05(-0.38%)
Apr 15, 2010 12.76 13.05 12.75 13.05 710 -0.05(-0.38%)
Apr 14, 2010 13.20 13.22 13.01 13.10 1,065 -0.07(-0.52%)
Apr 13, 2010 12.02 13.17 12.02 13.17 2,950 +0.17(+1.29%)
Apr 12, 2010 12.81 13.25 12.56 13.00 9,144 +0.18(+1.38%)
Apr 08, 2010 12.83 12.83 12.83 12.83 0 -0.06(-0.46%)
Apr 07, 2010 12.73 13.20 12.73 12.89 507 -0.05(-0.38%)
Apr 06, 2010 13.03 13.45 12.77 12.94 4,374 -0.07(-0.53%)
Apr 05, 2010 13.36 13.45 12.96 13.00 6,478 +0.14(+1.07%)
Apr 01, 2010 12.84 12.87 12.87 12.87 812 -0.01(-0.08%)
Mar 31, 2010 12.77 13.23 12.77 12.88 812 +0.08(+0.62%)
Mar 30, 2010 12.92 13.36 12.76 12.80 11,723 -0.10(-0.76%)
Mar 29, 2010 13.61 13.70 12.86 12.90 8,454 -0.21(-1.58%)
Mar 26, 2010 13.40 13.72 12.93 13.10 5,143 -0.32(-2.35%)
Mar 25, 2010 13.79 14.03 13.42 13.42 9,117 -0.37(-2.71%)
Mar 24, 2010 13.79 13.79 13.66 13.79 855 -0.01(-0.07%)
Mar 23, 2010 14.14 14.14 13.80 13.80 1,319 -0.16(-1.13%)
Mar 22, 2010 14.09 14.20 13.73 13.96 3,164 -0.42(-2.95%)
Mar 19, 2010 13.61 14.38 13.47 14.38 2,235 +0.41(+2.96%)
Mar 18, 2010 13.92 14.33 12.80 13.97 24,753 +0.36(+2.68%)
Mar 17, 2010 14.35 14.35 13.31 13.61 4,916 -0.63(-4.43%)
Mar 16, 2010 13.84 14.46 13.79 14.24 14,105 +0.39(+2.85%)
Mar 15, 2010 13.97 14.04 12.76 13.84 12,096 +0.65(+4.89%)
Mar 12, 2010 13.20 13.20 13.20 13.20 203 +0.19(+1.48%)
Mar 11, 2010 12.80 13.95 12.80 13.00 7,298 -0.16(-1.20%)
Mar 10, 2010 13.91 13.94 13.14 13.16 4,237 -0.48(-3.54%)
Mar 09, 2010 13.23 14.21 13.23 13.64 14,048 +0.59(+4.53%)
Mar 08, 2010 12.75 13.05 12.70 13.05 5,328 +0.49(+3.92%)
Mar 05, 2010 12.92 13.05 12.30 12.56 3,349 -0.22(-1.70%)
Mar 04, 2010 12.78 12.79 12.24 12.78 2,964 +0.22(+1.73%)
Mar 03, 2010 12.59 12.76 12.31 12.56 47,206 -0.15(-1.16%)
Mar 02, 2010 12.65 12.81 12.65 12.71 6,556 -0.00(-0.04%)
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.