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 (%)
Jul 29, 2011 9.970 9.970 9.950 9.950 203 -0.13(-1.27%)
Jul 26, 2011 10.08 10.08 10.08 10.08 507 -0.10(-0.97%)
Jul 25, 2011 10.13 10.18 10.10 10.18 2,740 +0.03(+0.29%)
Jul 22, 2011 10.25 10.35 10.15 10.15 5,829 +0.00(+0.00%)
Jul 21, 2011 10.29 10.33 10.15 10.15 720 -0.20(-1.90%)
Jul 20, 2011 10.60 10.61 10.34 10.34 1,319 -0.05(-0.47%)
Jul 19, 2011 10.41 10.70 10.39 10.39 507 +0.05(+0.48%)
Jul 18, 2011 10.64 10.69 10.34 10.34 609 +0.08(+0.77%)
Jul 15, 2011 10.40 10.53 10.15 10.27 6,090 -0.23(-2.16%)
Jul 14, 2011 10.52 10.53 10.38 10.49 1,238 +0.16(+1.52%)
Jul 13, 2011 10.29 10.34 10.15 10.33 1,593 +0.08(+0.77%)
Jul 12, 2011 10.44 10.46 10.22 10.26 710 -0.21(-1.98%)
Jul 11, 2011 10.60 10.60 10.45 10.46 710 -0.14(-1.30%)
Jul 08, 2011 10.84 10.84 10.57 10.60 2,791 -0.24(-2.18%)
Jul 07, 2011 11.06 11.07 10.84 10.84 1,015 -0.02(-0.18%)
Jul 06, 2011 10.86 10.86 10.86 10.86 203 -0.01(-0.09%)
Jul 05, 2011 10.98 10.98 10.87 10.87 406 -0.26(-2.30%)
Jul 01, 2011 11.12 11.12 11.12 11.12 101 -0.01(-0.09%)
Jun 30, 2011 11.11 11.13 10.84 11.13 1,218 +0.10(+0.89%)
Jun 29, 2011 11.08 11.34 11.03 11.03 3,649 -0.32(-2.78%)
Jun 28, 2011 10.92 11.72 10.92 11.35 3,095 +0.50(+4.63%)
Jun 27, 2011 10.70 10.88 10.70 10.85 4,037 +0.18(+1.66%)
Jun 24, 2011 10.59 11.24 10.49 10.67 1,467 +0.08(+0.74%)
Jun 23, 2011 10.65 10.65 10.41 10.59 7,588 -0.05(-0.46%)
Jun 22, 2011 10.79 10.83 10.42 10.64 3,658 +0.10(+0.93%)
Jun 21, 2011 10.30 10.69 10.30 10.54 1,533 -0.13(-1.25%)
Jun 20, 2011 10.67 11.10 10.37 10.67 1,621 -0.24(-2.21%)
Jun 17, 2011 10.59 10.92 10.46 10.92 5,294 +0.22(+2.07%)
Jun 16, 2011 10.69 10.69 10.69 10.69 101 -0.05(-0.50%)
Jun 15, 2011 10.78 10.91 10.54 10.75 3,045 -0.07(-0.64%)
Jun 14, 2011 10.62 10.96 10.62 10.82 3,146 +0.19(+1.76%)
Jun 13, 2011 11.14 11.25 10.63 10.63 2,343 -0.53(-4.77%)
Jun 10, 2011 11.08 11.20 11.08 11.16 1,958 +0.05(+0.44%)
Jun 09, 2011 10.91 11.13 10.91 11.11 6,597 +0.00(+0.00%)
Jun 08, 2011 11.10 11.11 10.62 11.11 1,615 -0.07(-0.62%)
Jun 07, 2011 11.25 11.44 10.94 11.18 8,110 +1.05(+10.41%)
Jun 06, 2011 10.12 10.32 10.12 10.13 747 -0.19(-1.81%)
Jun 03, 2011 10.46 10.49 10.20 10.31 9,698 +0.32(+3.15%)
May 24, 2011 10.10 10.28 10.000 10.000 13,966 -0.24(-2.31%)
May 23, 2011 10.09 10.24 10.000 10.24 3,315 +0.16(+1.56%)
May 20, 2011 10.17 10.20 10.08 10.08 4,752 +0.05(+0.49%)
May 19, 2011 10.000 10.10 9.911 10.03 7,308 -0.07(-0.68%)
May 18, 2011 9.970 10.11 9.842 10.10 26,827 +0.23(+2.29%)
May 17, 2011 11.05 11.05 9.705 9.872 68,418 -1.21(-10.93%)
May 16, 2011 10.98 11.22 10.97 11.08 9,368 +0.01(+0.09%)
May 13, 2011 11.33 11.33 10.96 11.07 6,191 -0.21(-1.83%)
May 12, 2011 11.62 11.80 10.95 11.28 7,969 -0.30(-2.55%)
May 11, 2011 11.58 11.58 11.58 11.58 507 -0.10(-0.84%)
May 10, 2011 11.42 11.82 11.42 11.67 1,758 -0.15(-1.25%)
May 06, 2011 11.87 11.82 11.82 11.82 4,872 +0.00(+0.00%)
May 05, 2011 11.82 11.87 11.68 11.82 12,383 +0.03(+0.25%)
May 04, 2011 11.82 11.87 11.67 11.79 11,441 -0.10(-0.83%)
May 03, 2011 11.63 11.89 11.63 11.89 6,618 +0.17(+1.43%)
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.