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, 2011 6.354 6.886 6.157 6.404 9,340 +0.05(+0.78%)
Sep 29, 2011 6.428 7.152 6.207 6.354 2,755 +0.05(+0.78%)
Sep 28, 2011 6.455 6.886 6.108 6.305 29,571 +0.03(+0.47%)
Sep 27, 2011 6.995 7.478 6.207 6.276 8,493 +0.16(+2.58%)
Sep 26, 2011 6.483 6.483 6.118 6.118 482 -0.36(-5.62%)
Sep 23, 2011 6.483 6.483 6.483 6.483 304 +0.00(+0.00%)
Sep 22, 2011 6.483 6.483 6.483 6.483 1,116 -0.02(-0.30%)
Sep 21, 2011 6.522 6.522 6.483 6.502 406 +0.02(+0.30%)
Sep 20, 2011 6.542 6.871 6.483 6.483 1,116 -0.02(-0.30%)
Sep 19, 2011 6.502 6.571 6.502 6.502 984 -0.15(-2.22%)
Sep 16, 2011 6.601 6.699 6.601 6.650 2,343 +0.05(+0.75%)
Sep 15, 2011 6.483 6.729 6.483 6.601 3,329 -0.14(-2.05%)
Sep 14, 2011 7.054 7.054 6.601 6.739 1,388 +0.11(+1.71%)
Sep 13, 2011 6.936 7.192 6.625 6.625 4,913 -0.31(-4.47%)
Sep 12, 2011 7.133 7.133 6.926 6.936 1,875 -0.24(-3.30%)
Sep 09, 2011 6.896 7.458 6.896 7.172 1,522 +0.21(+2.97%)
Sep 08, 2011 6.955 6.970 6.955 6.965 507 -0.34(-4.72%)
Sep 07, 2011 7.152 7.399 7.143 7.310 3,758 +0.14(+1.92%)
Sep 06, 2011 7.143 7.172 7.143 7.172 1,218 +0.03(+0.41%)
Sep 02, 2011 7.231 7.231 7.143 7.143 1,116 -0.04(-0.49%)
Sep 01, 2011 7.178 7.178 7.178 7.178 304 -0.01(-0.19%)
Aug 31, 2011 6.808 7.330 6.808 7.192 4,247 +0.21(+2.96%)
Aug 30, 2011 6.749 6.985 6.749 6.985 3,968 +0.25(+3.65%)
Aug 29, 2011 6.837 6.837 6.739 6.739 966 +0.04(+0.59%)
Aug 26, 2011 6.591 6.699 6.591 6.699 12,586 +0.16(+2.41%)
Aug 25, 2011 6.699 6.699 6.502 6.542 609 -0.16(-2.35%)
Aug 24, 2011 6.699 6.699 6.483 6.699 8,120 +0.00(+0.00%)
Aug 23, 2011 6.689 6.847 6.611 6.699 10,962 +0.30(+4.62%)
Aug 22, 2011 6.335 6.433 6.335 6.404 1,329 -0.05(-0.76%)
Aug 19, 2011 6.650 6.650 6.207 6.453 5,425 +0.10(+1.55%)
Aug 18, 2011 6.384 6.393 6.207 6.354 3,069 -0.09(-1.38%)
Aug 17, 2011 6.207 6.492 6.207 6.443 19,246 +0.10(+1.55%)
Aug 16, 2011 6.502 6.502 6.088 6.345 59,049 +0.20(+3.21%)
Aug 15, 2011 8.088 8.118 5.675 6.148 132,000 -1.64(-21.01%)
Aug 12, 2011 7.872 7.891 7.635 7.783 1,267 -0.32(-3.89%)
Aug 11, 2011 7.891 8.108 7.497 8.098 1,168 +0.37(+4.85%)
Aug 10, 2011 7.694 7.734 7.231 7.724 2,943 +0.24(+3.16%)
Aug 09, 2011 7.891 7.921 7.389 7.487 1,421 -0.39(-5.00%)
Aug 08, 2011 7.931 8.226 7.881 7.881 1,707 -0.23(-2.79%)
Aug 05, 2011 7.881 9.448 7.881 8.108 2,842 -0.08(-0.96%)
Aug 04, 2011 9.822 9.960 6.926 8.187 20,776 -1.76(-17.72%)
Aug 03, 2011 9.960 9.960 9.950 9.950 1,015 -0.43(-4.18%)
Aug 01, 2011 10.48 10.38 10.38 10.38 203 +0.43(+4.36%)
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%)
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.