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 29, 2015 3.015 3.281 2.956 2.965 236,752 -0.08(-2.59%)
May 28, 2015 2.906 3.054 2.906 3.044 81,356 +0.12(+4.04%)
May 27, 2015 2.916 2.946 2.857 2.926 28,338 +0.00(+0.00%)
May 26, 2015 2.956 2.956 2.798 2.926 74,330 -0.01(-0.34%)
May 22, 2015 2.985 2.936 2.936 2.936 82,928 -0.04(-1.32%)
May 21, 2015 2.936 2.985 2.896 2.975 52,562 +0.10(+3.42%)
May 20, 2015 2.985 2.985 2.847 2.877 43,445 -0.07(-2.34%)
May 19, 2015 2.827 2.965 2.778 2.946 58,265 +0.11(+3.82%)
May 18, 2015 3.015 3.044 2.837 2.837 133,011 -0.20(-6.49%)
May 15, 2015 2.709 3.103 2.709 3.034 462,388 +0.36(+13.65%)
May 14, 2015 2.611 2.699 2.490 2.670 128,749 +0.06(+2.26%)
May 13, 2015 2.522 2.611 2.512 2.611 83,337 +0.05(+1.92%)
May 12, 2015 2.502 2.601 2.473 2.561 50,008 +0.06(+2.36%)
May 11, 2015 2.473 2.561 2.414 2.502 172,503 +0.02(+0.79%)
May 08, 2015 2.640 2.640 2.473 2.483 150,291 -0.10(-3.82%)
May 07, 2015 2.640 2.680 2.564 2.581 122,067 -0.10(-3.68%)
May 06, 2015 2.956 2.995 2.601 2.680 506,988 -0.27(-9.03%)
May 05, 2015 3.005 3.034 2.768 2.946 949,292 -0.12(-3.86%)
May 04, 2015 2.661 3.281 2.660 3.064 1,802,870 +0.34(+12.68%)
May 01, 2015 2.611 2.827 2.522 2.719 120,835 +0.06(+2.22%)
Apr 30, 2015 2.749 2.768 2.552 2.660 116,749 -0.04(-1.46%)
Apr 29, 2015 2.827 2.904 2.621 2.699 175,534 -0.16(-5.52%)
Apr 28, 2015 2.709 2.985 2.640 2.857 395,862 +0.18(+6.62%)
Apr 27, 2015 2.739 2.827 2.611 2.680 145,066 -0.08(-2.86%)
Apr 24, 2015 2.808 2.827 2.719 2.759 61,819 -0.02(-0.71%)
Apr 23, 2015 2.709 2.808 2.709 2.778 40,300 +0.08(+2.92%)
Apr 22, 2015 2.749 2.749 2.670 2.699 37,418 +0.01(+0.37%)
Apr 21, 2015 2.857 2.906 2.670 2.690 62,750 -0.17(-5.86%)
Apr 20, 2015 2.709 2.857 2.650 2.857 138,198 +0.21(+7.81%)
Apr 17, 2015 2.571 2.703 2.571 2.650 65,464 +0.05(+1.89%)
Apr 16, 2015 2.631 2.709 2.601 2.601 86,341 -0.01(-0.38%)
Apr 15, 2015 2.532 2.690 2.532 2.611 57,919 +0.03(+1.14%)
Apr 14, 2015 2.722 2.729 2.542 2.581 101,225 -0.11(-4.03%)
Apr 13, 2015 2.680 2.837 2.611 2.690 159,914 +0.02(+0.74%)
Apr 10, 2015 3.222 3.409 2.670 2.670 968,102 -0.43(-13.97%)
Apr 09, 2015 2.601 3.103 2.601 3.103 827,361 +0.50(+19.32%)
Apr 08, 2015 2.542 2.640 2.542 2.601 117,390 +0.04(+1.54%)
Apr 07, 2015 2.512 2.611 2.493 2.561 85,189 +0.03(+1.17%)
Apr 06, 2015 2.414 2.532 2.364 2.532 99,921 +0.01(+0.39%)
Apr 02, 2015 2.374 2.522 2.522 2.522 77,041 +0.12(+4.92%)
Apr 01, 2015 2.305 2.424 2.295 2.404 103,250 +0.13(+5.63%)
Mar 31, 2015 2.266 2.315 2.266 2.276 45,985 -0.02(-0.86%)
Mar 30, 2015 2.266 2.335 2.266 2.295 98,423 +0.00(+0.00%)
Mar 27, 2015 2.275 2.305 2.266 2.295 26,591 +0.00(+0.00%)
Mar 26, 2015 2.384 2.384 2.266 2.295 149,683 -0.12(-4.90%)
Mar 25, 2015 2.414 2.453 2.404 2.414 74,194 +0.00(+0.00%)
Mar 24, 2015 2.473 2.522 2.394 2.414 91,596 -0.09(-3.54%)
Mar 23, 2015 2.433 2.502 2.384 2.502 207,596 +0.12(+4.96%)
Mar 20, 2015 2.759 2.874 2.384 2.384 343,196 -0.35(-12.95%)
Mar 19, 2015 2.680 2.759 2.640 2.739 104,373 +0.00(+0.00%)
Mar 18, 2015 2.690 2.739 2.611 2.739 33,200 +0.06(+2.21%)
Mar 17, 2015 2.739 2.808 2.640 2.680 150,629 +0.04(+1.49%)
Mar 16, 2015 2.502 2.877 2.479 2.640 631,791 +0.17(+6.77%)
Mar 13, 2015 2.404 2.493 2.394 2.473 50,545 +0.06(+2.45%)
Mar 12, 2015 2.493 2.502 2.374 2.414 29,595 -0.05(-2.00%)
Mar 11, 2015 2.473 2.502 2.414 2.463 15,843 -0.01(-0.40%)
Mar 10, 2015 2.433 2.502 2.414 2.473 34,225 -0.02(-0.79%)
Mar 09, 2015 2.394 2.493 2.394 2.493 20,399 +0.05(+2.02%)
Mar 06, 2015 2.463 2.463 2.315 2.443 89,880 -0.06(-2.36%)
Mar 05, 2015 2.493 2.517 2.463 2.502 27,141 +0.00(+0.00%)
Mar 04, 2015 2.483 2.601 2.463 2.502 28,954 +0.02(+0.79%)
Mar 03, 2015 2.414 2.493 2.414 2.483 28,390 +0.04(+1.61%)
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.