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 30, 2008 12.83 13.96 12.82 13.96 3,288 +1.11(+8.67%)
Apr 29, 2008 13.34 13.34 12.85 12.85 661 -0.50(-3.76%)
Apr 28, 2008 13.54 13.89 12.27 13.35 4,222 -0.43(-3.14%)
Apr 25, 2008 12.16 13.78 12.16 13.78 6,323 +1.76(+14.67%)
Apr 24, 2008 12.81 12.91 12.02 12.02 1,192 -0.70(-5.50%)
Apr 23, 2008 12.71 12.72 12.71 12.72 1,116 -0.08(-0.62%)
Apr 22, 2008 12.67 12.81 12.61 12.80 5,520 +0.13(+1.01%)
Apr 21, 2008 12.31 12.67 12.31 12.67 1,679 +0.21(+1.66%)
Apr 18, 2008 12.24 12.46 12.24 12.46 1,431 +0.05(+0.40%)
Apr 17, 2008 11.83 12.41 11.82 12.41 4,009 +0.40(+3.36%)
Apr 16, 2008 11.84 12.03 11.82 12.01 8,008 +0.38(+3.30%)
Apr 15, 2008 11.82 11.88 11.63 11.63 3,777 -0.20(-1.67%)
Apr 14, 2008 11.56 11.82 11.56 11.82 1,135 +0.44(+3.90%)
Apr 11, 2008 12.38 12.38 11.20 11.38 3,690 -0.77(-6.33%)
Apr 10, 2008 12.07 12.21 11.84 12.15 7,054 -0.03(-0.24%)
Apr 09, 2008 12.04 12.18 12.03 12.18 1,927 +0.14(+1.15%)
Apr 08, 2008 12.10 12.23 12.04 12.04 1,471 -0.20(-1.61%)
Apr 07, 2008 12.47 12.57 12.24 12.24 3,959 -0.58(-4.54%)
Apr 04, 2008 12.11 12.87 12.11 12.82 1,421 +0.60(+4.92%)
Apr 03, 2008 12.91 12.91 12.19 12.22 3,653 -0.94(-7.12%)
Apr 02, 2008 12.38 13.15 12.38 13.15 3,451 +0.87(+7.06%)
Apr 01, 2008 12.17 12.29 12.17 12.29 812 +0.17(+1.38%)
Mar 31, 2008 12.30 12.55 12.12 12.12 13,370 -0.15(-1.20%)
Mar 28, 2008 12.07 12.62 12.03 12.27 7,221 -0.38(-3.04%)
Mar 27, 2008 13.08 13.43 12.13 12.65 8,374 +0.46(+3.80%)
Mar 26, 2008 11.90 12.93 11.90 12.19 8,526 +0.09(+0.73%)
Mar 25, 2008 12.06 12.56 12.06 12.10 21,620 +0.07(+0.57%)
Mar 24, 2008 13.12 13.28 12.03 12.03 24,679 -1.45(-10.75%)
Mar 21, 2008 13.34 14.03 13.34 13.48 1,218 +0.00(+0.00%)
Mar 20, 2008 13.34 14.03 13.34 13.48 1,218 +0.20(+1.48%)
Mar 19, 2008 13.34 13.34 13.28 13.28 3,451 -0.05(-0.37%)
Mar 18, 2008 13.35 13.47 13.08 13.33 16,083 +0.28(+2.11%)
Mar 17, 2008 13.89 13.89 12.91 13.05 3,955 -0.84(-6.03%)
Mar 14, 2008 13.90 13.96 13.89 13.89 741 -0.41(-2.89%)
Mar 13, 2008 14.60 14.60 14.30 14.30 406 +0.34(+2.47%)
Mar 12, 2008 14.24 14.38 13.96 13.96 2,233 -0.71(-4.84%)
Mar 11, 2008 14.90 14.99 14.25 14.67 3,451 -0.23(-1.52%)
Mar 10, 2008 15.27 15.27 14.90 14.90 3,197 -0.38(-2.51%)
Mar 07, 2008 14.93 15.62 14.93 15.28 6,597 +0.01(+0.06%)
Mar 06, 2008 15.16 15.62 15.16 15.27 5,887 +0.12(+0.78%)
Mar 05, 2008 15.66 15.66 14.88 15.15 7,130 -0.49(-3.15%)
Mar 04, 2008 15.25 15.71 15.25 15.64 5,202 -0.02(-0.13%)
Mar 03, 2008 15.61 15.66 15.59 15.66 3,591 +0.00(+0.00%)
Feb 29, 2008 15.91 15.91 14.99 15.66 20,190 -0.14(-0.87%)
Feb 28, 2008 15.76 15.82 15.76 15.80 2,334 -0.01(-0.06%)
Feb 27, 2008 15.76 15.81 15.73 15.81 6,679 +0.00(+0.00%)
Feb 26, 2008 15.77 15.82 15.62 15.81 3,075 +0.05(+0.31%)
Feb 25, 2008 15.75 15.82 15.52 15.76 25,297 +0.09(+0.57%)
Feb 22, 2008 15.70 15.76 15.67 15.67 2,042 +0.11(+0.70%)
Feb 21, 2008 15.38 15.67 15.27 15.57 8,314 -0.05(-0.32%)
Feb 20, 2008 15.07 15.62 15.07 15.62 4,421 +0.16(+1.02%)
Feb 19, 2008 14.92 15.57 14.05 15.46 19,037 +0.91(+6.23%)
Feb 18, 2008 14.86 15.25 14.54 14.55 1,522 +0.00(+0.00%)
Feb 15, 2008 14.86 15.25 14.54 14.55 1,522 -0.73(-4.77%)
Feb 14, 2008 14.49 15.37 14.49 15.28 2,943 +0.33(+2.17%)
Feb 13, 2008 15.75 15.76 14.83 14.96 2,537 -0.80(-5.07%)
Feb 12, 2008 15.65 15.76 15.58 15.75 23,821 +0.18(+1.14%)
Feb 11, 2008 15.53 15.65 14.75 15.58 5,281 +0.03(+0.19%)
Feb 08, 2008 14.97 15.56 14.97 15.55 5,584 +0.36(+2.40%)
Feb 07, 2008 14.93 15.51 14.75 15.18 30,319 -0.32(-2.03%)
Feb 06, 2008 15.42 15.50 15.20 15.50 1,598 -0.26(-1.63%)
Feb 05, 2008 15.76 15.82 15.57 15.75 3,890 -0.01(-0.06%)
Feb 04, 2008 15.24 15.86 15.24 15.76 8,062 +0.36(+2.37%)
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.