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 (%)
Apr 29, 2016 2.364 2.433 2.315 2.424 4,183 +0.04(+1.65%)
Apr 28, 2016 2.433 2.443 2.384 2.384 450 +0.01(+0.41%)
Apr 27, 2016 2.424 2.473 2.374 2.374 2,146 -0.02(-0.82%)
Apr 26, 2016 2.365 2.483 2.364 2.394 5,249 -0.01(-0.41%)
Apr 25, 2016 2.453 2.453 2.305 2.404 1,506 -0.04(-1.61%)
Apr 22, 2016 2.455 2.502 2.434 2.443 2,900 +0.01(+0.40%)
Apr 21, 2016 2.345 2.512 2.345 2.433 24,587 +0.06(+2.49%)
Apr 20, 2016 2.424 2.571 2.374 2.374 11,070 -0.15(-5.86%)
Apr 19, 2016 2.532 2.616 2.512 2.522 17,983 -0.05(-1.86%)
Apr 18, 2016 2.384 2.729 2.384 2.570 22,807 +0.23(+9.60%)
Apr 15, 2016 2.630 2.650 2.345 2.345 12,571 -0.31(-11.52%)
Apr 14, 2016 2.591 2.660 2.542 2.650 27,282 +0.03(+1.13%)
Apr 13, 2016 2.611 2.709 2.611 2.621 5,695 -0.02(-0.75%)
Apr 12, 2016 2.650 2.660 2.611 2.640 3,411 +0.05(+1.90%)
Apr 11, 2016 2.502 2.660 2.414 2.591 21,515 +0.08(+3.14%)
Apr 08, 2016 2.508 2.640 2.508 2.512 2,418 -0.09(-3.41%)
Apr 07, 2016 2.611 2.680 2.458 2.601 53,783 -0.09(-3.30%)
Apr 06, 2016 2.709 2.788 2.680 2.690 6,865 -0.11(-3.87%)
Apr 05, 2016 2.700 2.847 2.660 2.798 16,859 +0.03(+1.07%)
Apr 04, 2016 2.759 2.798 2.759 2.768 4,106 -0.09(-3.10%)
Apr 01, 2016 2.719 2.857 2.719 2.857 413 +0.12(+4.32%)
Mar 31, 2016 2.719 2.808 2.719 2.739 5,869 +0.02(+0.72%)
Mar 30, 2016 2.906 2.926 2.719 2.719 12,853 -0.01(-0.36%)
Mar 29, 2016 2.926 2.936 2.729 2.729 14,355 -0.10(-3.48%)
Mar 28, 2016 2.709 2.867 2.694 2.827 3,757 +0.12(+4.36%)
Mar 24, 2016 2.660 2.709 2.709 2.709 609 +0.09(+3.38%)
Mar 23, 2016 2.690 2.759 2.611 2.621 3,990 -0.13(-4.66%)
Mar 22, 2016 2.688 2.857 2.630 2.749 43,303 +0.06(+2.20%)
Mar 21, 2016 2.690 2.699 2.571 2.690 2,050 +0.07(+2.63%)
Mar 18, 2016 2.739 2.739 2.621 2.621 5,772 -0.18(-6.49%)
Mar 17, 2016 2.680 2.802 2.669 2.802 9,332 +0.05(+1.96%)
Mar 16, 2016 2.709 2.799 2.571 2.749 10,412 +0.16(+6.08%)
Mar 15, 2016 2.611 2.611 2.561 2.591 4,736 -0.02(-0.75%)
Mar 14, 2016 2.601 2.611 2.561 2.611 3,939 -0.08(-2.86%)
Mar 11, 2016 2.581 2.765 2.571 2.688 5,448 +0.02(+0.66%)
Mar 10, 2016 2.601 2.719 2.601 2.670 3,694 -0.07(-2.52%)
Mar 09, 2016 2.640 2.739 2.631 2.739 4,887 +0.11(+4.12%)
Mar 08, 2016 2.660 2.689 2.562 2.630 16,966 -0.03(-1.11%)
Mar 07, 2016 2.759 2.759 2.610 2.660 2,397 -0.10(-3.57%)
Mar 04, 2016 2.709 2.799 2.660 2.759 9,603 +0.04(+1.45%)
Mar 03, 2016 2.787 2.847 2.719 2.719 11,167 -0.01(-0.36%)
Mar 02, 2016 2.719 2.749 2.719 2.729 9,555 -0.02(-0.72%)
Mar 01, 2016 2.778 2.798 2.739 2.749 2,189 -0.03(-1.06%)
Feb 29, 2016 2.759 2.837 2.759 2.778 6,060 +0.00(+0.00%)
Feb 26, 2016 2.759 2.808 2.759 2.778 4,397 +0.03(+1.08%)
Feb 25, 2016 2.749 2.749 2.749 2.749 304 +0.01(+0.36%)
Feb 24, 2016 2.719 2.847 2.719 2.739 1,628 -0.03(-1.07%)
Feb 23, 2016 2.847 2.847 2.768 2.768 3,248 -0.07(-2.43%)
Feb 22, 2016 2.872 2.926 2.837 2.837 5,015 +0.00(+0.00%)
Feb 19, 2016 2.818 2.896 2.818 2.837 5,821 -0.08(-2.70%)
Feb 18, 2016 2.956 2.956 2.906 2.916 3,047 -0.03(-1.00%)
Feb 17, 2016 2.941 2.985 2.941 2.946 19,886 -0.01(-0.33%)
Feb 16, 2016 2.956 2.975 2.956 2.956 1,114 -0.01(-0.33%)
Feb 12, 2016 2.906 2.965 2.965 2.965 5,887 +0.01(+0.33%)
Feb 11, 2016 2.926 2.975 2.867 2.956 24,950 +0.00(+0.00%)
Feb 10, 2016 2.965 3.005 2.956 2.956 1,725 +0.00(+0.00%)
Feb 09, 2016 2.936 2.985 2.936 2.956 5,083 -0.02(-0.66%)
Feb 08, 2016 2.936 3.005 2.936 2.975 11,388 +0.01(+0.33%)
Feb 05, 2016 3.015 3.015 2.965 2.965 792 -0.02(-0.66%)
Feb 04, 2016 2.956 3.054 2.956 2.985 13,495 +0.03(+1.00%)
Feb 03, 2016 3.103 3.103 2.906 2.956 51,333 -0.11(-3.54%)
Feb 02, 2016 3.034 3.093 2.936 3.064 23,335 -0.01(-0.32%)
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.